Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 94.49 | 96.93 | 92.60 | 95.08 | 310,103 | -0.68(-0.71%) |
Jun 29, 2022 | 96.21 | 99.52 | 93.68 | 95.76 | 382,202 | -1.17(-1.21%) |
Jun 28, 2022 | 100.82 | 102.24 | 96.25 | 96.93 | 230,912 | -3.04(-3.04%) |
Jun 27, 2022 | 103.09 | 103.09 | 99.49 | 99.97 | 249,698 | -1.71(-1.68%) |
Jun 24, 2022 | 97.22 | 102.32 | 97.05 | 101.68 | 748,370 | +4.79(+4.94%) |
Jun 23, 2022 | 94.58 | 97.29 | 93.90 | 96.89 | 223,433 | +2.37(+2.51%) |
Jun 22, 2022 | 92.64 | 95.91 | 92.33 | 94.52 | 324,987 | +2.01(+2.17%) |
Jun 21, 2022 | 93.25 | 97.14 | 92.48 | 92.51 | 410,621 | +0.20(+0.21%) |
Jun 17, 2022 | 94.93 | 95.31 | 91.62 | 92.32 | 958,052 | -1.29(-1.37%) |
Jun 16, 2022 | 96.41 | 97.21 | 92.01 | 93.60 | 482,201 | -5.77(-5.81%) |
Jun 15, 2022 | 98.14 | 102.14 | 97.74 | 99.37 | 280,308 | +1.99(+2.05%) |
Jun 14, 2022 | 100.28 | 101.95 | 95.67 | 97.38 | 436,416 | -2.74(-2.74%) |
Jun 13, 2022 | 105.18 | 106.78 | 99.15 | 100.12 | 527,625 | -10.00(-9.08%) |
Jun 10, 2022 | 110.56 | 111.34 | 105.90 | 110.12 | 290,891 | -1.02(-0.92%) |
Jun 09, 2022 | 113.94 | 114.16 | 110.88 | 111.14 | 162,169 | -3.24(-2.83%) |
Jun 08, 2022 | 116.46 | 117.02 | 111.96 | 114.38 | 228,074 | -2.07(-1.78%) |
Jun 07, 2022 | 114.13 | 116.30 | 113.33 | 116.45 | 144,354 | +1.66(+1.45%) |
Jun 06, 2022 | 114.18 | 115.43 | 112.61 | 114.79 | 205,889 | +0.96(+0.85%) |
Jun 03, 2022 | 114.91 | 115.84 | 113.25 | 113.82 | 155,651 | -2.62(-2.25%) |
Jun 02, 2022 | 111.80 | 116.72 | 111.80 | 116.45 | 249,406 | +3.27(+2.89%) |
Jun 01, 2022 | 114.13 | 115.14 | 111.24 | 113.18 | 221,805 | -0.20(-0.17%) |
May 31, 2022 | 113.41 | 114.25 | 110.95 | 113.37 | 386,124 | -0.03(-0.03%) |
May 27, 2022 | 112.05 | 115.63 | 111.89 | 113.41 | 292,876 | +2.62(+2.37%) |
May 26, 2022 | 108.34 | 111.83 | 108.34 | 110.78 | 213,075 | +2.62(+2.43%) |
May 25, 2022 | 105.12 | 108.90 | 105.12 | 108.16 | 258,933 | +2.39(+2.26%) |
May 24, 2022 | 109.27 | 109.39 | 103.80 | 105.76 | 281,137 | -4.15(-3.78%) |
May 23, 2022 | 112.09 | 112.32 | 108.06 | 109.91 | 229,776 | -1.89(-1.69%) |
May 20, 2022 | 112.44 | 113.16 | 107.27 | 111.80 | 311,067 | +0.93(+0.84%) |
May 19, 2022 | 109.16 | 113.81 | 109.16 | 110.88 | 327,852 | +1.71(+1.57%) |
May 18, 2022 | 113.71 | 114.99 | 107.18 | 109.16 | 351,468 | -6.75(-5.82%) |
May 17, 2022 | 114.97 | 116.14 | 112.67 | 115.91 | 328,368 | +2.45(+2.16%) |
May 16, 2022 | 118.02 | 118.90 | 113.37 | 113.47 | 261,632 | -4.53(-3.84%) |
May 13, 2022 | 110.53 | 118.18 | 109.62 | 117.99 | 730,520 | +9.86(+9.12%) |
May 12, 2022 | 103.94 | 109.05 | 103.13 | 108.13 | 483,216 | +3.39(+3.24%) |
May 11, 2022 | 108.88 | 111.16 | 104.38 | 104.74 | 461,403 | -4.85(-4.42%) |
May 10, 2022 | 111.99 | 114.91 | 106.28 | 109.59 | 447,016 | -1.51(-1.36%) |
May 09, 2022 | 112.07 | 116.18 | 110.82 | 111.10 | 525,209 | -3.09(-2.70%) |
May 06, 2022 | 118.58 | 118.58 | 112.96 | 114.18 | 605,717 | -5.63(-4.70%) |
May 05, 2022 | 126.11 | 126.58 | 117.97 | 119.81 | 555,507 | -6.92(-5.46%) |
May 04, 2022 | 125.17 | 127.81 | 121.77 | 126.73 | 440,092 | +3.53(+2.86%) |
May 03, 2022 | 123.19 | 124.78 | 121.52 | 123.21 | 291,780 | +0.08(+0.06%) |
May 02, 2022 | 123.33 | 125.23 | 119.75 | 123.13 | 462,399 | -0.08(-0.06%) |
Apr 29, 2022 | 128.01 | 129.46 | 123.13 | 123.21 | 334,084 | -5.27(-4.10%) |
Apr 28, 2022 | 127.98 | 129.52 | 123.32 | 128.48 | 385,156 | +2.35(+1.86%) |
Apr 27, 2022 | 124.41 | 128.62 | 124.41 | 126.13 | 370,667 | +0.48(+0.38%) |
Apr 26, 2022 | 132.86 | 133.26 | 124.73 | 125.65 | 456,440 | -7.96(-5.96%) |
Apr 25, 2022 | 132.08 | 134.07 | 130.01 | 133.61 | 369,636 | +1.53(+1.16%) |
Apr 22, 2022 | 134.86 | 136.13 | 131.72 | 132.08 | 348,262 | -3.19(-2.36%) |
Apr 21, 2022 | 141.03 | 141.88 | 134.54 | 135.26 | 452,743 | -4.55(-3.25%) |
Apr 20, 2022 | 140.92 | 143.38 | 138.39 | 139.81 | 410,390 | -0.21(-0.15%) |
Apr 19, 2022 | 139.34 | 144.45 | 139.32 | 140.02 | 441,110 | +1.04(+0.75%) |
Apr 18, 2022 | 144.86 | 145.86 | 138.79 | 138.98 | 757,164 | -5.61(-3.88%) |
Apr 14, 2022 | 152.38 | 155.53 | 143.95 | 144.59 | 1,448,920 | -11.72(-7.50%) |
Apr 13, 2022 | 159.90 | 161.78 | 155.60 | 156.31 | 340,489 | -2.82(-1.77%) |
Apr 12, 2022 | 158.75 | 161.64 | 157.77 | 159.13 | 302,945 | +1.23(+0.78%) |
Apr 11, 2022 | 158.70 | 159.88 | 156.57 | 157.90 | 304,340 | -3.16(-1.96%) |
Apr 08, 2022 | 164.12 | 166.33 | 160.95 | 161.06 | 267,115 | -3.05(-1.86%) |
Apr 07, 2022 | 164.34 | 166.64 | 160.62 | 164.12 | 357,081 | -1.60(-0.97%) |
Apr 06, 2022 | 169.36 | 169.38 | 164.03 | 165.72 | 773,906 | -5.70(-3.33%) |
Apr 05, 2022 | 174.68 | 176.78 | 169.86 | 171.42 | 573,699 | -3.47(-1.98%) |
Apr 04, 2022 | 170.50 | 177.75 | 169.17 | 174.89 | 1,146,447 | +4.39(+2.57%) |