Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.65 | 102.69 | 101.65 | 101.89 | 17,894,848 | +0.31(+0.30%) |
Jun 29, 2022 | 101.03 | 101.59 | 100.95 | 101.58 | 11,605,810 | +0.60(+0.60%) |
Jun 28, 2022 | 100.84 | 101.04 | 100.49 | 100.98 | 20,542,304 | -0.03(-0.03%) |
Jun 27, 2022 | 101.38 | 101.59 | 100.95 | 101.01 | 22,512,792 | -0.94(-0.92%) |
Jun 24, 2022 | 101.75 | 102.48 | 101.72 | 101.94 | 20,160,634 | +0.12(+0.12%) |
Jun 23, 2022 | 101.53 | 102.62 | 101.48 | 101.82 | 33,198,630 | +0.78(+0.77%) |
Jun 22, 2022 | 101.36 | 101.56 | 100.99 | 101.05 | 20,456,922 | +0.73(+0.73%) |
Jun 21, 2022 | 100.88 | 101.32 | 100.20 | 100.31 | 18,393,450 | -1.02(-1.01%) |
Jun 17, 2022 | 101.42 | 101.59 | 100.72 | 101.33 | 18,705,810 | +0.20(+0.20%) |
Jun 16, 2022 | 99.63 | 101.38 | 99.35 | 101.13 | 33,032,444 | +0.11(+0.11%) |
Jun 15, 2022 | 100.62 | 101.11 | 99.77 | 101.02 | 34,105,008 | +1.56(+1.56%) |
Jun 14, 2022 | 100.44 | 100.77 | 99.23 | 99.46 | 29,503,904 | -0.52(-0.52%) |
Jun 13, 2022 | 100.35 | 100.80 | 99.17 | 99.98 | 37,550,388 | -2.36(-2.31%) |
Jun 10, 2022 | 102.80 | 102.92 | 101.73 | 102.34 | 41,076,484 | -1.00(-0.97%) |
Jun 09, 2022 | 103.77 | 104.03 | 103.29 | 103.34 | 27,087,616 | -0.69(-0.66%) |
Jun 08, 2022 | 104.42 | 104.72 | 104.02 | 104.03 | 14,829,107 | -0.60(-0.58%) |
Jun 07, 2022 | 104.35 | 104.91 | 104.27 | 104.63 | 12,193,662 | +0.56(+0.53%) |
Jun 06, 2022 | 104.74 | 104.81 | 104.00 | 104.07 | 13,189,885 | -0.74(-0.71%) |
Jun 03, 2022 | 104.40 | 104.82 | 104.40 | 104.81 | 12,355,105 | -0.33(-0.32%) |
Jun 02, 2022 | 105.25 | 105.37 | 104.54 | 105.15 | 16,008,437 | +0.05(+0.04%) |
Jun 01, 2022 | 106.18 | 106.40 | 104.72 | 105.10 | 24,194,062 | -0.62(-0.58%) |
May 31, 2022 | 105.55 | 105.92 | 105.05 | 105.72 | 22,336,926 | -0.79(-0.74%) |
May 27, 2022 | 106.39 | 106.85 | 106.12 | 106.50 | 10,009,065 | +0.55(+0.52%) |
May 26, 2022 | 106.08 | 106.49 | 105.71 | 105.95 | 36,828,956 | +0.03(+0.03%) |
May 25, 2022 | 105.33 | 105.94 | 105.24 | 105.92 | 27,865,194 | +1.08(+1.03%) |
May 24, 2022 | 103.92 | 104.95 | 103.84 | 104.84 | 18,630,582 | +1.36(+1.31%) |
May 23, 2022 | 103.53 | 103.94 | 103.26 | 103.48 | 17,203,404 | -0.37(-0.36%) |
May 20, 2022 | 103.63 | 103.89 | 103.45 | 103.85 | 15,051,525 | +0.51(+0.49%) |
May 19, 2022 | 103.71 | 104.04 | 103.20 | 103.34 | 22,964,162 | +0.28(+0.27%) |
May 18, 2022 | 102.44 | 103.11 | 102.44 | 103.07 | 17,479,192 | +0.38(+0.37%) |
May 17, 2022 | 102.70 | 102.91 | 102.50 | 102.69 | 17,928,002 | -0.59(-0.57%) |
May 16, 2022 | 103.33 | 103.75 | 103.22 | 103.28 | 12,968,866 | +0.14(+0.13%) |
May 13, 2022 | 103.53 | 103.61 | 102.92 | 103.14 | 17,648,682 | -0.55(-0.53%) |
May 12, 2022 | 103.89 | 104.28 | 103.61 | 103.69 | 23,984,536 | +0.05(+0.05%) |
May 11, 2022 | 102.73 | 103.89 | 102.57 | 103.64 | 27,121,560 | +0.48(+0.47%) |
May 10, 2022 | 103.54 | 103.80 | 103.07 | 103.16 | 27,875,038 | +0.43(+0.42%) |
May 09, 2022 | 102.00 | 102.83 | 101.79 | 102.73 | 18,603,646 | +0.36(+0.35%) |
May 06, 2022 | 102.40 | 103.02 | 102.23 | 102.37 | 17,347,436 | -0.88(-0.85%) |
May 05, 2022 | 103.87 | 103.92 | 102.44 | 103.24 | 37,191,092 | -1.61(-1.53%) |
May 04, 2022 | 103.83 | 105.18 | 103.26 | 104.85 | 37,227,676 | +1.02(+0.98%) |
May 03, 2022 | 104.19 | 104.70 | 103.73 | 103.83 | 22,639,964 | +0.67(+0.64%) |
May 02, 2022 | 103.18 | 103.39 | 102.82 | 103.17 | 18,602,008 | -0.62(-0.59%) |
Apr 29, 2022 | 104.07 | 104.63 | 103.58 | 103.78 | 21,978,136 | -1.16(-1.11%) |
Apr 28, 2022 | 104.40 | 104.95 | 104.17 | 104.95 | 21,314,152 | +0.31(+0.30%) |
Apr 27, 2022 | 105.44 | 105.82 | 104.59 | 104.63 | 21,076,672 | -1.01(-0.96%) |
Apr 26, 2022 | 106.22 | 106.25 | 105.52 | 105.65 | 24,622,982 | -0.05(-0.05%) |
Apr 25, 2022 | 105.10 | 105.87 | 105.09 | 105.70 | 24,153,666 | +1.16(+1.11%) |
Apr 22, 2022 | 104.25 | 104.81 | 103.98 | 104.54 | 21,619,826 | -0.12(-0.11%) |
Apr 21, 2022 | 105.54 | 105.61 | 104.36 | 104.66 | 27,436,606 | -1.12(-1.06%) |
Apr 20, 2022 | 105.38 | 106.08 | 105.36 | 105.78 | 23,118,780 | +1.09(+1.04%) |
Apr 19, 2022 | 105.01 | 105.23 | 104.63 | 104.70 | 22,741,318 | -0.84(-0.79%) |
Apr 18, 2022 | 106.13 | 106.30 | 105.44 | 105.54 | 17,984,964 | -0.81(-0.76%) |
Apr 14, 2022 | 107.54 | 107.56 | 106.25 | 106.35 | 21,392,540 | -1.25(-1.17%) |
Apr 13, 2022 | 107.06 | 107.67 | 107.01 | 107.60 | 23,083,292 | +0.55(+0.52%) |
Apr 12, 2022 | 107.69 | 108.00 | 107.04 | 107.05 | 27,375,770 | +0.07(+0.07%) |
Apr 11, 2022 | 107.38 | 107.46 | 106.72 | 106.97 | 22,442,512 | -1.05(-0.97%) |
Apr 08, 2022 | 108.07 | 108.36 | 107.70 | 108.03 | 17,438,206 | -0.86(-0.79%) |
Apr 07, 2022 | 109.25 | 109.33 | 108.68 | 108.88 | 23,101,216 | -0.51(-0.46%) |
Apr 06, 2022 | 108.86 | 109.91 | 108.58 | 109.39 | 27,608,828 | -0.65(-0.59%) |
Apr 05, 2022 | 111.66 | 111.70 | 110.02 | 110.03 | 24,917,086 | -1.96(-1.75%) |
Apr 04, 2022 | 111.68 | 112.03 | 111.33 | 112.00 | 21,370,996 | +0.39(+0.35%) |