Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 94.82 | 96.06 | 94.21 | 95.18 | 869,731 | -0.48(-0.50%) |
Jun 29, 2022 | 95.70 | 96.12 | 94.02 | 95.66 | 553,527 | -0.01(-0.01%) |
Jun 28, 2022 | 96.55 | 97.56 | 95.38 | 95.67 | 544,520 | -0.82(-0.85%) |
Jun 27, 2022 | 97.43 | 97.67 | 96.29 | 96.48 | 857,720 | -0.35(-0.36%) |
Jun 24, 2022 | 94.94 | 97.11 | 94.32 | 96.83 | 994,924 | +2.71(+2.88%) |
Jun 23, 2022 | 92.64 | 94.38 | 92.26 | 94.12 | 674,307 | +1.32(+1.42%) |
Jun 22, 2022 | 91.08 | 93.25 | 90.47 | 92.80 | 839,814 | +0.36(+0.39%) |
Jun 21, 2022 | 93.89 | 94.47 | 90.73 | 92.44 | 1,169,204 | -0.57(-0.62%) |
Jun 17, 2022 | 93.90 | 94.29 | 91.66 | 93.01 | 1,557,547 | -0.68(-0.73%) |
Jun 16, 2022 | 96.14 | 96.41 | 93.05 | 93.69 | 746,508 | -4.20(-4.29%) |
Jun 15, 2022 | 98.52 | 99.40 | 96.69 | 97.89 | 746,954 | -0.17(-0.17%) |
Jun 14, 2022 | 99.79 | 100.59 | 96.56 | 98.06 | 846,686 | -1.79(-1.79%) |
Jun 13, 2022 | 101.56 | 101.61 | 99.15 | 99.85 | 872,714 | -3.87(-3.73%) |
Jun 10, 2022 | 103.39 | 104.96 | 102.20 | 103.72 | 904,822 | -1.36(-1.30%) |
Jun 09, 2022 | 106.63 | 107.60 | 105.07 | 105.09 | 395,595 | -1.87(-1.75%) |
Jun 08, 2022 | 109.04 | 109.04 | 106.73 | 106.96 | 644,741 | -2.81(-2.56%) |
Jun 07, 2022 | 107.61 | 109.88 | 106.72 | 109.77 | 658,953 | +1.24(+1.14%) |
Jun 06, 2022 | 108.45 | 109.28 | 107.59 | 108.53 | 1,367,099 | +0.62(+0.57%) |
Jun 03, 2022 | 109.19 | 110.12 | 107.50 | 107.91 | 1,329,203 | -2.58(-2.34%) |
Jun 02, 2022 | 109.05 | 110.74 | 108.46 | 110.49 | 593,513 | +2.20(+2.03%) |
Jun 01, 2022 | 108.90 | 109.12 | 106.98 | 108.29 | 530,759 | +0.18(+0.17%) |
May 31, 2022 | 108.42 | 109.19 | 106.93 | 108.11 | 1,270,752 | -1.83(-1.66%) |
May 27, 2022 | 108.34 | 110.40 | 107.89 | 109.94 | 468,063 | +2.67(+2.49%) |
May 26, 2022 | 105.85 | 108.02 | 105.71 | 107.27 | 602,963 | +2.59(+2.48%) |
May 25, 2022 | 103.79 | 105.27 | 103.27 | 104.67 | 556,304 | +0.09(+0.08%) |
May 24, 2022 | 104.66 | 105.29 | 101.73 | 104.58 | 643,207 | -0.48(-0.46%) |
May 23, 2022 | 107.00 | 107.26 | 104.04 | 105.07 | 513,867 | -0.55(-0.52%) |
May 20, 2022 | 106.30 | 106.30 | 103.39 | 105.62 | 718,840 | +0.26(+0.25%) |
May 19, 2022 | 105.02 | 106.52 | 103.97 | 105.36 | 578,396 | -0.34(-0.32%) |
May 18, 2022 | 108.55 | 108.55 | 105.33 | 105.70 | 527,969 | -4.36(-3.96%) |
May 17, 2022 | 109.56 | 110.06 | 107.70 | 110.06 | 740,373 | +1.85(+1.71%) |
May 16, 2022 | 108.52 | 109.17 | 106.22 | 108.21 | 473,585 | -1.00(-0.91%) |
May 13, 2022 | 108.45 | 109.41 | 107.53 | 109.20 | 647,806 | +1.55(+1.44%) |
May 12, 2022 | 104.58 | 107.73 | 104.10 | 107.65 | 827,162 | +2.50(+2.38%) |
May 11, 2022 | 106.64 | 109.11 | 104.93 | 105.16 | 730,706 | -2.04(-1.91%) |
May 10, 2022 | 111.28 | 111.96 | 106.99 | 107.20 | 788,849 | -3.04(-2.76%) |
May 09, 2022 | 107.94 | 111.92 | 107.19 | 110.24 | 953,837 | +1.24(+1.14%) |
May 06, 2022 | 109.42 | 109.42 | 106.62 | 109.00 | 821,626 | -1.15(-1.05%) |
May 05, 2022 | 113.55 | 114.10 | 109.29 | 110.15 | 651,515 | -4.55(-3.97%) |
May 04, 2022 | 112.15 | 114.81 | 109.12 | 114.70 | 1,131,991 | +2.96(+2.65%) |
May 03, 2022 | 111.07 | 112.67 | 110.58 | 111.74 | 763,864 | +0.60(+0.54%) |
May 02, 2022 | 110.76 | 113.40 | 108.71 | 111.14 | 1,098,907 | +0.52(+0.47%) |
Apr 29, 2022 | 114.46 | 115.12 | 110.39 | 110.62 | 922,486 | -4.80(-4.16%) |
Apr 28, 2022 | 113.18 | 116.58 | 111.58 | 115.42 | 1,262,520 | +3.08(+2.74%) |
Apr 27, 2022 | 110.51 | 112.89 | 109.44 | 112.34 | 1,924,432 | +1.73(+1.57%) |
Apr 26, 2022 | 110.69 | 113.22 | 108.75 | 110.61 | 1,207,241 | -0.47(-0.43%) |
Apr 25, 2022 | 110.42 | 111.11 | 107.84 | 111.08 | 1,093,112 | +0.20(+0.18%) |
Apr 22, 2022 | 110.69 | 112.62 | 109.47 | 110.88 | 1,817,850 | +2.34(+2.16%) |
Apr 21, 2022 | 110.23 | 111.05 | 107.91 | 108.53 | 530,687 | -0.48(-0.44%) |
Apr 20, 2022 | 106.90 | 109.58 | 106.90 | 109.02 | 647,465 | +3.20(+3.02%) |
Apr 19, 2022 | 103.70 | 105.94 | 103.70 | 105.82 | 411,107 | +2.61(+2.52%) |
Apr 18, 2022 | 103.50 | 104.76 | 102.78 | 103.22 | 354,848 | -0.80(-0.77%) |
Apr 14, 2022 | 105.38 | 106.37 | 103.79 | 104.02 | 764,010 | -0.74(-0.70%) |
Apr 13, 2022 | 102.44 | 105.13 | 102.44 | 104.76 | 853,794 | +2.31(+2.26%) |
Apr 12, 2022 | 103.73 | 105.03 | 101.73 | 102.44 | 664,679 | -0.70(-0.68%) |
Apr 11, 2022 | 102.94 | 104.37 | 102.84 | 103.14 | 588,956 | -0.17(-0.17%) |
Apr 08, 2022 | 104.89 | 104.94 | 102.64 | 103.32 | 695,010 | -1.69(-1.61%) |
Apr 07, 2022 | 102.75 | 105.60 | 102.64 | 105.01 | 1,039,851 | +1.43(+1.38%) |
Apr 06, 2022 | 105.03 | 105.68 | 103.09 | 103.58 | 1,060,256 | -3.06(-2.87%) |
Apr 05, 2022 | 107.20 | 108.22 | 106.20 | 106.64 | 483,367 | -1.13(-1.05%) |
Apr 04, 2022 | 107.75 | 108.18 | 106.24 | 107.77 | 402,712 | -0.21(-0.20%) |