Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.49 | 107.80 | 104.74 | 106.38 | 1,745,640 | -0.70(-0.66%) |
Jun 29, 2022 | 107.80 | 108.15 | 105.70 | 107.08 | 1,315,210 | -1.16(-1.07%) |
Jun 28, 2022 | 114.75 | 116.08 | 108.08 | 108.24 | 1,654,934 | -6.42(-5.60%) |
Jun 27, 2022 | 114.22 | 115.73 | 113.13 | 114.67 | 1,800,229 | +1.99(+1.77%) |
Jun 24, 2022 | 110.29 | 112.75 | 109.20 | 112.67 | 2,525,566 | +3.96(+3.64%) |
Jun 23, 2022 | 109.88 | 110.91 | 106.43 | 108.71 | 3,161,858 | +0.45(+0.42%) |
Jun 22, 2022 | 106.49 | 109.37 | 105.54 | 108.26 | 2,199,517 | +1.34(+1.25%) |
Jun 21, 2022 | 108.96 | 109.09 | 106.01 | 106.92 | 1,821,554 | -0.47(-0.44%) |
Jun 17, 2022 | 105.60 | 108.22 | 105.19 | 107.39 | 2,597,771 | +2.22(+2.11%) |
Jun 16, 2022 | 106.61 | 106.67 | 104.35 | 105.18 | 1,410,414 | -4.43(-4.04%) |
Jun 15, 2022 | 107.88 | 111.24 | 107.75 | 109.61 | 1,534,518 | +2.37(+2.21%) |
Jun 14, 2022 | 107.48 | 108.77 | 106.57 | 107.23 | 1,297,976 | -0.23(-0.22%) |
Jun 13, 2022 | 109.44 | 110.20 | 106.49 | 107.47 | 1,497,611 | -5.32(-4.72%) |
Jun 10, 2022 | 114.04 | 115.43 | 112.10 | 112.79 | 999,107 | -3.31(-2.85%) |
Jun 09, 2022 | 116.21 | 118.07 | 115.61 | 116.10 | 724,614 | -0.87(-0.74%) |
Jun 08, 2022 | 116.69 | 117.73 | 115.66 | 116.97 | 941,412 | -0.50(-0.42%) |
Jun 07, 2022 | 116.63 | 117.77 | 114.11 | 117.47 | 1,362,967 | -0.95(-0.80%) |
Jun 06, 2022 | 118.96 | 119.19 | 116.91 | 118.42 | 1,011,499 | +0.13(+0.11%) |
Jun 03, 2022 | 118.12 | 119.12 | 116.56 | 118.28 | 1,005,435 | -1.03(-0.87%) |
Jun 02, 2022 | 116.67 | 119.43 | 116.44 | 119.32 | 764,165 | +2.77(+2.38%) |
Jun 01, 2022 | 118.15 | 118.43 | 114.50 | 116.55 | 1,094,944 | -1.01(-0.86%) |
May 31, 2022 | 118.14 | 119.30 | 116.25 | 117.55 | 2,082,088 | -0.98(-0.83%) |
May 27, 2022 | 118.77 | 119.86 | 116.54 | 118.53 | 904,184 | +0.89(+0.76%) |
May 26, 2022 | 114.22 | 118.77 | 113.89 | 117.64 | 956,916 | +4.67(+4.14%) |
May 25, 2022 | 107.50 | 113.56 | 107.22 | 112.96 | 1,275,250 | +5.03(+4.66%) |
May 24, 2022 | 108.37 | 108.39 | 104.92 | 107.93 | 1,161,914 | -1.54(-1.41%) |
May 23, 2022 | 110.20 | 110.69 | 106.48 | 109.47 | 992,014 | +0.15(+0.14%) |
May 20, 2022 | 111.58 | 111.79 | 106.78 | 109.32 | 1,856,574 | -0.40(-0.36%) |
May 19, 2022 | 109.76 | 112.06 | 107.28 | 109.72 | 1,706,297 | -2.64(-2.35%) |
May 18, 2022 | 119.81 | 119.81 | 111.69 | 112.36 | 2,186,355 | -8.96(-7.39%) |
May 17, 2022 | 121.51 | 121.93 | 119.14 | 121.32 | 1,086,114 | +2.47(+2.08%) |
May 16, 2022 | 119.67 | 120.60 | 118.23 | 118.85 | 1,090,291 | -1.59(-1.32%) |
May 13, 2022 | 118.51 | 121.67 | 118.50 | 120.44 | 869,215 | +3.66(+3.13%) |
May 12, 2022 | 113.45 | 118.49 | 111.77 | 116.78 | 1,751,804 | +2.51(+2.20%) |
May 11, 2022 | 119.42 | 120.80 | 114.10 | 114.27 | 1,399,171 | -5.07(-4.25%) |
May 10, 2022 | 119.63 | 120.50 | 116.03 | 119.34 | 1,033,605 | +1.68(+1.43%) |
May 09, 2022 | 120.44 | 122.00 | 117.48 | 117.66 | 1,213,131 | -4.69(-3.84%) |
May 06, 2022 | 119.76 | 122.96 | 118.63 | 122.35 | 1,344,358 | +2.44(+2.03%) |
May 05, 2022 | 121.70 | 123.35 | 118.31 | 119.91 | 1,031,340 | -3.73(-3.02%) |
May 04, 2022 | 121.83 | 124.12 | 118.57 | 123.65 | 1,336,082 | +0.78(+0.64%) |
May 03, 2022 | 124.30 | 125.74 | 121.85 | 122.86 | 896,356 | -2.02(-1.62%) |
May 02, 2022 | 124.14 | 125.30 | 121.77 | 124.89 | 947,970 | +1.01(+0.81%) |
Apr 29, 2022 | 126.16 | 127.80 | 123.51 | 123.88 | 1,062,981 | -2.04(-1.62%) |
Apr 28, 2022 | 124.43 | 127.55 | 123.03 | 125.92 | 695,926 | +3.00(+2.44%) |
Apr 27, 2022 | 123.91 | 125.68 | 122.53 | 122.92 | 710,465 | -0.74(-0.60%) |
Apr 26, 2022 | 128.20 | 128.94 | 123.57 | 123.66 | 784,224 | -6.23(-4.80%) |
Apr 25, 2022 | 125.12 | 130.22 | 124.44 | 129.90 | 1,092,791 | +3.84(+3.04%) |
Apr 22, 2022 | 129.55 | 129.55 | 125.92 | 126.06 | 903,188 | -3.74(-2.88%) |
Apr 21, 2022 | 131.24 | 131.90 | 129.27 | 129.81 | 1,202,045 | +1.36(+1.06%) |
Apr 20, 2022 | 128.27 | 129.85 | 127.64 | 128.44 | 742,392 | +1.11(+0.87%) |
Apr 19, 2022 | 124.95 | 128.15 | 124.76 | 127.33 | 932,628 | +2.60(+2.08%) |
Apr 18, 2022 | 122.54 | 124.97 | 122.48 | 124.74 | 815,974 | +1.12(+0.91%) |
Apr 14, 2022 | 123.85 | 125.73 | 123.42 | 123.62 | 895,540 | -0.12(-0.10%) |
Apr 13, 2022 | 122.95 | 125.77 | 122.95 | 123.74 | 1,175,184 | +0.98(+0.80%) |
Apr 12, 2022 | 121.59 | 124.84 | 121.11 | 122.76 | 1,472,663 | +3.76(+3.16%) |
Apr 11, 2022 | 118.49 | 121.74 | 117.70 | 119.00 | 1,271,651 | +0.10(+0.09%) |
Apr 08, 2022 | 118.91 | 120.02 | 116.06 | 118.90 | 1,551,516 | +0.40(+0.34%) |
Apr 07, 2022 | 119.39 | 119.68 | 115.90 | 118.49 | 1,748,238 | -1.31(-1.09%) |
Apr 06, 2022 | 119.41 | 120.70 | 116.64 | 119.80 | 1,249,637 | -0.96(-0.80%) |
Apr 05, 2022 | 122.09 | 123.23 | 118.71 | 120.76 | 1,043,737 | -1.65(-1.35%) |
Apr 04, 2022 | 120.49 | 122.90 | 118.61 | 122.41 | 1,347,103 | +1.14(+0.94%) |