Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 114.95 | 118.38 | 114.95 | 118.15 | 148,743 | +1.56(+1.34%) |
Jun 29, 2022 | 118.34 | 118.34 | 115.43 | 116.59 | 79,310 | -1.33(-1.13%) |
Jun 28, 2022 | 119.44 | 120.45 | 117.82 | 117.92 | 82,833 | -0.62(-0.53%) |
Jun 27, 2022 | 117.95 | 118.88 | 117.44 | 118.54 | 74,422 | +1.19(+1.01%) |
Jun 24, 2022 | 114.90 | 118.33 | 113.71 | 117.35 | 281,226 | +2.90(+2.53%) |
Jun 23, 2022 | 113.69 | 114.53 | 112.64 | 114.45 | 79,702 | +1.02(+0.90%) |
Jun 22, 2022 | 112.05 | 114.32 | 112.04 | 113.43 | 109,251 | +0.13(+0.11%) |
Jun 21, 2022 | 112.44 | 114.29 | 110.17 | 113.30 | 101,518 | +1.31(+1.17%) |
Jun 17, 2022 | 112.57 | 113.97 | 111.72 | 112.00 | 221,002 | +0.98(+0.88%) |
Jun 16, 2022 | 113.15 | 113.15 | 110.64 | 111.02 | 122,354 | -4.63(-4.00%) |
Jun 15, 2022 | 115.74 | 117.17 | 113.84 | 115.64 | 137,968 | -0.02(-0.02%) |
Jun 14, 2022 | 117.98 | 118.59 | 114.97 | 115.66 | 121,954 | -1.48(-1.27%) |
Jun 13, 2022 | 118.05 | 119.08 | 116.52 | 117.15 | 158,206 | -3.61(-2.99%) |
Jun 10, 2022 | 120.92 | 121.70 | 119.20 | 120.76 | 111,900 | -2.05(-1.67%) |
Jun 09, 2022 | 123.69 | 124.22 | 122.53 | 122.81 | 83,727 | -1.91(-1.53%) |
Jun 08, 2022 | 125.57 | 126.52 | 124.48 | 124.72 | 51,289 | -1.73(-1.37%) |
Jun 07, 2022 | 124.07 | 126.45 | 123.62 | 126.45 | 82,314 | +1.02(+0.82%) |
Jun 06, 2022 | 125.06 | 125.90 | 124.67 | 125.42 | 84,066 | +1.87(+1.52%) |
Jun 03, 2022 | 123.53 | 124.84 | 123.01 | 123.55 | 126,135 | -0.88(-0.71%) |
Jun 02, 2022 | 123.85 | 124.97 | 123.24 | 124.43 | 157,408 | +1.44(+1.17%) |
Jun 01, 2022 | 125.43 | 125.43 | 121.76 | 122.99 | 117,681 | -1.43(-1.15%) |
May 31, 2022 | 125.12 | 126.45 | 124.02 | 124.42 | 250,630 | -1.92(-1.52%) |
May 27, 2022 | 123.78 | 126.65 | 123.63 | 126.34 | 116,112 | +3.42(+2.78%) |
May 26, 2022 | 122.19 | 123.78 | 121.63 | 122.92 | 126,270 | +2.06(+1.70%) |
May 25, 2022 | 120.27 | 122.23 | 118.56 | 120.87 | 450,479 | -0.68(-0.56%) |
May 24, 2022 | 118.21 | 122.91 | 117.64 | 121.55 | 499,787 | +3.81(+3.23%) |
May 23, 2022 | 117.56 | 118.58 | 116.45 | 117.74 | 239,644 | +0.19(+0.16%) |
May 20, 2022 | 117.92 | 117.92 | 115.47 | 117.56 | 173,146 | +0.28(+0.24%) |
May 19, 2022 | 116.25 | 118.57 | 115.41 | 117.27 | 211,478 | +0.57(+0.48%) |
May 18, 2022 | 119.78 | 121.16 | 116.46 | 116.71 | 147,777 | -3.80(-3.15%) |
May 17, 2022 | 119.06 | 121.21 | 118.05 | 120.50 | 172,090 | +2.81(+2.39%) |
May 16, 2022 | 117.75 | 118.83 | 115.91 | 117.69 | 120,106 | -0.39(-0.33%) |
May 13, 2022 | 117.11 | 118.91 | 116.33 | 118.08 | 155,491 | +2.03(+1.75%) |
May 12, 2022 | 115.75 | 116.58 | 113.42 | 116.06 | 171,537 | +0.29(+0.25%) |
May 11, 2022 | 116.33 | 118.96 | 115.20 | 115.76 | 268,829 | -0.25(-0.22%) |
May 10, 2022 | 119.78 | 119.78 | 114.44 | 116.02 | 181,206 | -2.67(-2.25%) |
May 09, 2022 | 117.45 | 119.81 | 117.42 | 118.69 | 126,298 | -0.21(-0.18%) |
May 06, 2022 | 120.40 | 120.69 | 117.68 | 118.90 | 150,585 | -1.77(-1.47%) |
May 05, 2022 | 122.63 | 123.22 | 119.69 | 120.67 | 119,928 | -3.00(-2.43%) |
May 04, 2022 | 117.45 | 123.75 | 117.42 | 123.68 | 230,959 | +6.11(+5.20%) |
May 03, 2022 | 116.64 | 118.16 | 114.84 | 117.56 | 190,342 | +2.14(+1.85%) |
May 02, 2022 | 117.06 | 118.66 | 113.58 | 115.42 | 216,681 | -1.91(-1.62%) |
Apr 29, 2022 | 118.68 | 118.68 | 115.61 | 117.33 | 541,934 | -0.98(-0.83%) |
Apr 28, 2022 | 118.91 | 121.05 | 111.89 | 118.31 | 269,218 | +0.24(+0.21%) |
Apr 27, 2022 | 117.73 | 120.13 | 117.73 | 118.07 | 169,435 | -0.19(-0.16%) |
Apr 26, 2022 | 121.60 | 122.01 | 117.61 | 118.25 | 207,230 | -4.69(-3.81%) |
Apr 25, 2022 | 122.12 | 123.58 | 118.87 | 122.94 | 204,423 | -0.67(-0.54%) |
Apr 22, 2022 | 125.31 | 127.27 | 123.11 | 123.61 | 198,163 | -2.68(-2.12%) |
Apr 21, 2022 | 128.97 | 129.90 | 125.17 | 126.29 | 120,560 | -1.16(-0.91%) |
Apr 20, 2022 | 127.15 | 129.54 | 127.15 | 127.45 | 92,237 | +1.13(+0.89%) |
Apr 19, 2022 | 123.80 | 126.88 | 123.80 | 126.32 | 92,183 | +2.77(+2.24%) |
Apr 18, 2022 | 122.88 | 123.82 | 121.85 | 123.55 | 87,697 | +0.67(+0.55%) |
Apr 14, 2022 | 125.66 | 126.99 | 122.71 | 122.88 | 78,096 | -2.55(-2.03%) |
Apr 13, 2022 | 124.06 | 127.18 | 124.06 | 125.43 | 116,801 | +1.49(+1.20%) |
Apr 12, 2022 | 126.56 | 127.35 | 123.48 | 123.94 | 136,521 | -1.54(-1.22%) |
Apr 11, 2022 | 127.51 | 128.27 | 125.27 | 125.47 | 104,407 | -3.01(-2.34%) |
Apr 08, 2022 | 129.46 | 131.77 | 128.41 | 128.49 | 92,575 | -1.51(-1.16%) |
Apr 07, 2022 | 132.28 | 132.28 | 129.36 | 130.00 | 128,823 | -2.75(-2.07%) |
Apr 06, 2022 | 132.02 | 132.90 | 130.27 | 132.75 | 82,223 | -0.41(-0.31%) |
Apr 05, 2022 | 133.28 | 134.79 | 131.64 | 133.16 | 86,802 | +0.49(+0.37%) |
Apr 04, 2022 | 132.90 | 132.90 | 130.17 | 132.67 | 70,135 | -0.88(-0.66%) |