Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 98.56 | 101.47 | 97.19 | 99.70 | 2,276,064 | -1.36(-1.34%) |
Jun 29, 2022 | 103.25 | 103.36 | 100.81 | 101.06 | 2,548,776 | -2.78(-2.68%) |
Jun 28, 2022 | 106.77 | 108.48 | 103.52 | 103.84 | 1,769,046 | -1.03(-0.99%) |
Jun 27, 2022 | 106.45 | 106.45 | 104.30 | 104.87 | 2,286,046 | -0.47(-0.45%) |
Jun 24, 2022 | 100.88 | 106.88 | 100.77 | 105.34 | 4,236,385 | +5.63(+5.64%) |
Jun 23, 2022 | 100.79 | 101.10 | 97.95 | 99.72 | 2,598,327 | -1.36(-1.34%) |
Jun 22, 2022 | 100.18 | 102.15 | 99.82 | 101.07 | 2,415,410 | -0.79(-0.78%) |
Jun 21, 2022 | 105.92 | 106.51 | 100.83 | 101.87 | 3,048,972 | -0.77(-0.75%) |
Jun 17, 2022 | 99.76 | 103.57 | 98.63 | 102.63 | 10,463,136 | +4.93(+5.04%) |
Jun 16, 2022 | 100.31 | 100.41 | 94.29 | 97.71 | 5,174,729 | -5.80(-5.60%) |
Jun 15, 2022 | 104.02 | 104.85 | 101.14 | 103.50 | 3,220,464 | +1.52(+1.49%) |
Jun 14, 2022 | 103.45 | 103.87 | 100.99 | 101.98 | 2,146,741 | -0.41(-0.40%) |
Jun 13, 2022 | 104.31 | 106.13 | 101.70 | 102.39 | 4,650,340 | -5.33(-4.95%) |
Jun 10, 2022 | 110.84 | 112.14 | 106.63 | 107.72 | 3,949,723 | -6.47(-5.66%) |
Jun 09, 2022 | 119.48 | 119.66 | 114.10 | 114.19 | 2,990,153 | -5.58(-4.66%) |
Jun 08, 2022 | 121.14 | 122.43 | 118.97 | 119.77 | 2,135,552 | -2.93(-2.39%) |
Jun 07, 2022 | 119.11 | 123.06 | 118.81 | 122.70 | 2,000,629 | +2.44(+2.03%) |
Jun 06, 2022 | 119.86 | 121.86 | 118.16 | 120.26 | 1,837,396 | +1.56(+1.31%) |
Jun 03, 2022 | 119.49 | 120.32 | 118.25 | 118.70 | 1,994,665 | -2.22(-1.84%) |
Jun 02, 2022 | 120.31 | 121.51 | 118.45 | 120.92 | 2,163,706 | +1.35(+1.13%) |
Jun 01, 2022 | 122.25 | 122.99 | 118.11 | 119.57 | 2,508,281 | -2.78(-2.27%) |
May 31, 2022 | 119.57 | 123.39 | 119.33 | 122.34 | 3,919,599 | +1.34(+1.11%) |
May 27, 2022 | 119.12 | 121.01 | 119.05 | 121.01 | 1,975,886 | +1.96(+1.65%) |
May 26, 2022 | 116.70 | 119.88 | 116.70 | 119.04 | 1,983,770 | +4.01(+3.49%) |
May 25, 2022 | 111.34 | 115.89 | 110.92 | 115.03 | 2,062,956 | +3.24(+2.90%) |
May 24, 2022 | 112.14 | 112.95 | 108.84 | 111.79 | 2,684,241 | -1.89(-1.66%) |
May 23, 2022 | 111.54 | 114.75 | 110.96 | 113.68 | 2,344,626 | +4.88(+4.49%) |
May 20, 2022 | 110.14 | 110.80 | 105.53 | 108.80 | 2,702,948 | +0.35(+0.33%) |
May 19, 2022 | 107.61 | 109.99 | 107.39 | 108.44 | 2,621,848 | -1.01(-0.93%) |
May 18, 2022 | 113.03 | 113.72 | 109.11 | 109.46 | 3,074,999 | -5.76(-5.00%) |
May 17, 2022 | 112.73 | 115.76 | 111.87 | 115.22 | 3,076,125 | +6.16(+5.65%) |
May 16, 2022 | 110.83 | 111.79 | 107.82 | 109.05 | 2,536,949 | -2.38(-2.14%) |
May 13, 2022 | 110.68 | 113.27 | 110.29 | 111.44 | 3,205,947 | +2.78(+2.56%) |
May 12, 2022 | 110.41 | 112.20 | 106.21 | 108.65 | 4,149,979 | -5.18(-4.55%) |
May 11, 2022 | 115.42 | 118.59 | 113.65 | 113.83 | 2,926,505 | -1.37(-1.19%) |
May 10, 2022 | 117.90 | 118.97 | 111.83 | 115.20 | 3,132,987 | -2.09(-1.78%) |
May 09, 2022 | 118.77 | 120.37 | 116.43 | 117.29 | 2,995,839 | -3.64(-3.01%) |
May 06, 2022 | 123.60 | 124.02 | 119.64 | 120.92 | 2,557,360 | -3.13(-2.52%) |
May 05, 2022 | 125.64 | 126.98 | 122.81 | 124.05 | 2,736,834 | -3.78(-2.96%) |
May 04, 2022 | 122.52 | 127.98 | 122.04 | 127.83 | 2,381,132 | +5.38(+4.39%) |
May 03, 2022 | 121.37 | 124.02 | 120.18 | 122.45 | 2,202,078 | +1.91(+1.59%) |
May 02, 2022 | 119.49 | 120.74 | 117.79 | 120.54 | 2,380,976 | +1.92(+1.62%) |
Apr 29, 2022 | 122.64 | 124.69 | 118.37 | 118.62 | 2,956,999 | -4.53(-3.68%) |
Apr 28, 2022 | 119.71 | 124.22 | 119.10 | 123.15 | 3,430,533 | +4.79(+4.05%) |
Apr 27, 2022 | 115.15 | 120.47 | 114.11 | 118.36 | 5,741,558 | -7.50(-5.96%) |
Apr 26, 2022 | 127.19 | 129.73 | 125.78 | 125.86 | 2,903,177 | -4.03(-3.10%) |
Apr 25, 2022 | 127.47 | 130.26 | 124.93 | 129.89 | 2,703,973 | +1.12(+0.87%) |
Apr 22, 2022 | 132.51 | 132.78 | 128.56 | 128.76 | 2,657,423 | -4.47(-3.36%) |
Apr 21, 2022 | 136.24 | 137.76 | 132.91 | 133.24 | 2,022,578 | -1.78(-1.32%) |
Apr 20, 2022 | 135.86 | 137.29 | 134.26 | 135.02 | 2,138,731 | +0.25(+0.18%) |
Apr 19, 2022 | 131.44 | 135.49 | 131.44 | 134.77 | 3,277,047 | +3.44(+2.62%) |
Apr 18, 2022 | 125.86 | 132.43 | 125.64 | 131.34 | 2,869,468 | +5.13(+4.07%) |
Apr 14, 2022 | 126.34 | 127.98 | 125.81 | 126.20 | 2,404,933 | -0.03(-0.02%) |
Apr 13, 2022 | 124.20 | 126.57 | 124.03 | 126.23 | 1,790,310 | +0.37(+0.29%) |
Apr 12, 2022 | 124.61 | 128.50 | 124.34 | 125.86 | 2,128,605 | +0.95(+0.76%) |
Apr 11, 2022 | 125.59 | 127.50 | 124.63 | 124.91 | 1,952,050 | -0.50(-0.40%) |
Apr 08, 2022 | 124.13 | 126.25 | 123.44 | 125.41 | 2,728,724 | +2.33(+1.89%) |
Apr 07, 2022 | 123.78 | 126.35 | 120.72 | 123.08 | 4,969,078 | +0.03(+0.02%) |
Apr 06, 2022 | 123.95 | 124.73 | 122.47 | 123.05 | 3,793,271 | -1.08(-0.87%) |
Apr 05, 2022 | 124.63 | 125.98 | 123.81 | 124.14 | 2,451,566 | -1.19(-0.95%) |
Apr 04, 2022 | 124.66 | 126.47 | 123.01 | 125.33 | 2,343,019 | +0.74(+0.60%) |