Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 115.26 | 118.70 | 115.26 | 118.47 | 148,341 | +1.56(+1.34%) |
Jun 29, 2022 | 118.66 | 118.66 | 115.74 | 116.91 | 79,096 | -1.33(-1.13%) |
Jun 28, 2022 | 119.76 | 120.77 | 118.14 | 118.24 | 82,610 | -0.63(-0.53%) |
Jun 27, 2022 | 118.27 | 119.20 | 117.75 | 118.86 | 74,221 | +1.19(+1.01%) |
Jun 24, 2022 | 115.21 | 118.65 | 114.02 | 117.67 | 280,467 | +2.91(+2.53%) |
Jun 23, 2022 | 114.00 | 114.84 | 112.95 | 114.76 | 79,487 | +1.03(+0.90%) |
Jun 22, 2022 | 112.36 | 114.63 | 112.35 | 113.74 | 108,956 | +0.13(+0.11%) |
Jun 21, 2022 | 112.75 | 114.60 | 110.47 | 113.61 | 101,244 | +1.31(+1.17%) |
Jun 17, 2022 | 112.88 | 114.27 | 112.02 | 112.30 | 220,405 | +0.98(+0.88%) |
Jun 16, 2022 | 113.45 | 113.45 | 110.94 | 111.32 | 122,024 | -4.64(-4.00%) |
Jun 15, 2022 | 116.06 | 117.48 | 114.15 | 115.96 | 137,596 | -0.02(-0.02%) |
Jun 14, 2022 | 118.30 | 118.91 | 115.28 | 115.98 | 121,625 | -1.49(-1.27%) |
Jun 13, 2022 | 118.36 | 119.40 | 116.84 | 117.46 | 157,779 | -3.62(-2.99%) |
Jun 10, 2022 | 121.25 | 122.03 | 119.52 | 121.08 | 111,598 | -2.06(-1.67%) |
Jun 09, 2022 | 124.02 | 124.55 | 122.87 | 123.14 | 83,501 | -1.92(-1.53%) |
Jun 08, 2022 | 125.91 | 126.86 | 124.81 | 125.06 | 51,151 | -1.73(-1.37%) |
Jun 07, 2022 | 124.40 | 126.79 | 123.95 | 126.79 | 82,092 | +1.03(+0.82%) |
Jun 06, 2022 | 125.40 | 126.24 | 125.01 | 125.76 | 83,839 | +1.88(+1.52%) |
Jun 03, 2022 | 123.86 | 125.17 | 123.35 | 123.88 | 125,794 | -0.88(-0.71%) |
Jun 02, 2022 | 124.19 | 125.31 | 123.57 | 124.76 | 156,984 | +1.44(+1.17%) |
Jun 01, 2022 | 125.77 | 125.77 | 122.09 | 123.33 | 117,364 | -1.43(-1.15%) |
May 31, 2022 | 125.46 | 126.79 | 124.36 | 124.75 | 249,953 | -1.93(-1.52%) |
May 27, 2022 | 124.12 | 127.00 | 123.96 | 126.68 | 115,799 | +3.42(+2.78%) |
May 26, 2022 | 122.52 | 124.12 | 121.96 | 123.26 | 125,929 | +2.06(+1.70%) |
May 25, 2022 | 120.60 | 122.56 | 118.88 | 121.19 | 449,264 | -0.69(-0.56%) |
May 24, 2022 | 118.53 | 123.24 | 117.95 | 121.88 | 498,439 | +3.82(+3.23%) |
May 23, 2022 | 117.88 | 118.90 | 116.77 | 118.06 | 238,997 | +0.19(+0.16%) |
May 20, 2022 | 118.24 | 118.24 | 115.78 | 117.88 | 172,678 | +0.28(+0.24%) |
May 19, 2022 | 116.56 | 118.89 | 115.72 | 117.59 | 210,908 | +0.57(+0.49%) |
May 18, 2022 | 120.11 | 121.49 | 116.78 | 117.02 | 147,379 | -3.81(-3.15%) |
May 17, 2022 | 119.38 | 121.53 | 118.36 | 120.83 | 171,626 | +2.82(+2.39%) |
May 16, 2022 | 118.07 | 119.15 | 116.22 | 118.01 | 119,781 | -0.39(-0.33%) |
May 13, 2022 | 117.42 | 119.24 | 116.64 | 118.40 | 155,072 | +2.03(+1.75%) |
May 12, 2022 | 116.07 | 116.89 | 113.73 | 116.37 | 171,074 | +0.29(+0.25%) |
May 11, 2022 | 116.64 | 119.28 | 115.51 | 116.08 | 268,104 | -0.25(-0.22%) |
May 10, 2022 | 120.10 | 120.10 | 114.75 | 116.33 | 180,717 | -2.68(-2.25%) |
May 09, 2022 | 117.77 | 120.13 | 117.73 | 119.01 | 125,957 | -0.21(-0.18%) |
May 06, 2022 | 120.73 | 121.01 | 118.00 | 119.22 | 150,179 | -1.77(-1.47%) |
May 05, 2022 | 122.96 | 123.55 | 120.01 | 121.00 | 119,605 | -3.01(-2.43%) |
May 04, 2022 | 117.77 | 124.09 | 117.74 | 124.01 | 230,336 | +6.13(+5.20%) |
May 03, 2022 | 116.95 | 118.48 | 115.15 | 117.88 | 189,828 | +2.14(+1.85%) |
May 02, 2022 | 117.37 | 118.98 | 113.89 | 115.73 | 216,097 | -1.91(-1.62%) |
Apr 29, 2022 | 119.00 | 119.00 | 115.92 | 117.64 | 540,471 | -0.98(-0.83%) |
Apr 28, 2022 | 119.23 | 121.38 | 112.20 | 118.63 | 268,491 | +0.24(+0.21%) |
Apr 27, 2022 | 118.05 | 120.45 | 118.05 | 118.39 | 168,978 | -0.19(-0.16%) |
Apr 26, 2022 | 121.92 | 122.34 | 117.93 | 118.57 | 206,671 | -4.70(-3.81%) |
Apr 25, 2022 | 122.45 | 123.91 | 119.19 | 123.27 | 203,871 | -0.67(-0.54%) |
Apr 22, 2022 | 125.65 | 127.62 | 123.44 | 123.94 | 197,628 | -2.69(-2.12%) |
Apr 21, 2022 | 129.31 | 130.25 | 125.51 | 126.63 | 120,235 | -1.16(-0.91%) |
Apr 20, 2022 | 127.49 | 129.89 | 127.49 | 127.79 | 91,988 | +1.13(+0.89%) |
Apr 19, 2022 | 124.14 | 127.22 | 124.14 | 126.66 | 91,935 | +2.78(+2.24%) |
Apr 18, 2022 | 123.21 | 124.16 | 122.18 | 123.88 | 87,461 | +0.67(+0.55%) |
Apr 14, 2022 | 126.00 | 127.33 | 123.04 | 123.21 | 77,885 | -2.55(-2.03%) |
Apr 13, 2022 | 124.40 | 127.52 | 124.40 | 125.77 | 116,486 | +1.49(+1.20%) |
Apr 12, 2022 | 126.91 | 127.69 | 123.82 | 124.27 | 136,153 | -1.54(-1.22%) |
Apr 11, 2022 | 127.85 | 128.62 | 125.61 | 125.81 | 104,125 | -3.02(-2.35%) |
Apr 08, 2022 | 129.81 | 132.13 | 128.76 | 128.84 | 92,326 | -1.51(-1.16%) |
Apr 07, 2022 | 132.64 | 132.64 | 129.71 | 130.35 | 128,475 | -2.76(-2.07%) |
Apr 06, 2022 | 132.37 | 133.26 | 130.62 | 133.10 | 82,001 | -0.41(-0.31%) |
Apr 05, 2022 | 133.64 | 135.15 | 131.99 | 133.51 | 86,568 | +0.49(+0.37%) |
Apr 04, 2022 | 133.26 | 133.26 | 130.52 | 133.03 | 69,946 | -0.89(-0.66%) |