Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.91 | 110.02 | 106.77 | 107.42 | 2,853,706 | -0.92(-0.85%) |
Jun 29, 2022 | 109.62 | 111.59 | 106.27 | 108.34 | 3,685,768 | -4.75(-4.20%) |
Jun 28, 2022 | 115.73 | 116.98 | 112.84 | 113.09 | 2,577,887 | -2.62(-2.27%) |
Jun 27, 2022 | 115.40 | 117.67 | 115.26 | 115.71 | 3,081,274 | +0.22(+0.19%) |
Jun 24, 2022 | 111.60 | 115.50 | 111.27 | 115.50 | 2,461,065 | +4.83(+4.36%) |
Jun 23, 2022 | 110.12 | 111.00 | 108.99 | 110.67 | 1,892,754 | +1.59(+1.45%) |
Jun 22, 2022 | 108.38 | 110.46 | 107.54 | 109.08 | 1,865,980 | -0.61(-0.56%) |
Jun 21, 2022 | 107.74 | 109.94 | 107.62 | 109.69 | 2,112,454 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.34 | 104.21 | 106.60 | 4,792,096 | -0.76(-0.71%) |
Jun 16, 2022 | 109.14 | 109.53 | 106.46 | 107.36 | 2,370,827 | -3.91(-3.51%) |
Jun 15, 2022 | 111.39 | 112.95 | 109.73 | 111.27 | 1,463,131 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.36 | 109.61 | 110.82 | 1,600,309 | +0.25(+0.22%) |
Jun 13, 2022 | 111.43 | 112.16 | 110.00 | 110.57 | 1,803,107 | -3.23(-2.83%) |
Jun 10, 2022 | 114.11 | 115.09 | 112.86 | 113.80 | 1,441,741 | -1.86(-1.61%) |
Jun 09, 2022 | 118.07 | 118.43 | 115.64 | 115.66 | 1,130,187 | -2.83(-2.39%) |
Jun 08, 2022 | 118.85 | 119.26 | 117.63 | 118.49 | 1,258,654 | -1.08(-0.91%) |
Jun 07, 2022 | 117.56 | 119.81 | 116.67 | 119.57 | 1,312,904 | +0.78(+0.66%) |
Jun 06, 2022 | 119.84 | 120.23 | 118.12 | 118.79 | 1,283,412 | +0.10(+0.09%) |
Jun 03, 2022 | 118.33 | 119.19 | 117.74 | 118.68 | 1,436,783 | -0.13(-0.11%) |
Jun 02, 2022 | 115.83 | 118.93 | 115.17 | 118.82 | 1,644,569 | +3.48(+3.02%) |
Jun 01, 2022 | 117.17 | 117.75 | 114.65 | 115.33 | 1,572,980 | -1.48(-1.27%) |
May 31, 2022 | 116.53 | 117.68 | 115.22 | 116.82 | 2,675,062 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.07 | 115.23 | 117.05 | 1,654,270 | +2.72(+2.38%) |
May 26, 2022 | 111.97 | 115.03 | 111.50 | 114.33 | 1,629,715 | +3.03(+2.72%) |
May 25, 2022 | 110.45 | 112.21 | 109.97 | 111.31 | 1,498,730 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.37 | 109.15 | 111.17 | 1,722,987 | -0.35(-0.31%) |
May 23, 2022 | 111.46 | 112.17 | 109.61 | 111.51 | 1,909,710 | +0.83(+0.75%) |
May 20, 2022 | 110.72 | 111.21 | 107.64 | 110.68 | 2,401,887 | +1.41(+1.29%) |
May 19, 2022 | 110.09 | 110.78 | 108.71 | 109.28 | 2,427,820 | -1.51(-1.36%) |
May 18, 2022 | 113.57 | 113.62 | 110.51 | 110.79 | 1,703,255 | -3.94(-3.44%) |
May 17, 2022 | 114.87 | 115.34 | 114.08 | 114.73 | 1,408,306 | +1.47(+1.30%) |
May 16, 2022 | 112.49 | 114.15 | 111.86 | 113.26 | 1,222,108 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.79 | 111.78 | 112.91 | 1,417,130 | +1.66(+1.49%) |
May 12, 2022 | 110.80 | 111.59 | 109.11 | 111.25 | 2,346,797 | -0.27(-0.25%) |
May 11, 2022 | 111.39 | 112.88 | 110.96 | 111.52 | 2,974,391 | -1.06(-0.94%) |
May 10, 2022 | 114.64 | 115.32 | 111.38 | 112.58 | 2,399,705 | -0.13(-0.12%) |
May 09, 2022 | 115.42 | 115.42 | 112.15 | 112.71 | 2,586,297 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.07 | 114.72 | 116.36 | 1,998,985 | -0.40(-0.35%) |
May 05, 2022 | 123.12 | 123.41 | 115.64 | 116.76 | 2,511,264 | -7.38(-5.95%) |
May 04, 2022 | 120.51 | 124.55 | 119.70 | 124.14 | 2,044,971 | +3.67(+3.05%) |
May 03, 2022 | 120.18 | 120.93 | 119.28 | 120.47 | 1,592,219 | +0.84(+0.70%) |
May 02, 2022 | 118.92 | 120.81 | 117.28 | 119.63 | 2,119,133 | +0.86(+0.73%) |
Apr 29, 2022 | 123.69 | 123.70 | 118.50 | 118.77 | 2,121,240 | -5.31(-4.28%) |
Apr 28, 2022 | 123.58 | 124.82 | 122.27 | 124.08 | 1,567,961 | +1.60(+1.31%) |
Apr 27, 2022 | 122.48 | 124.54 | 122.00 | 122.48 | 1,896,883 | +1.11(+0.91%) |
Apr 26, 2022 | 123.20 | 124.00 | 121.36 | 121.37 | 2,399,729 | -2.57(-2.07%) |
Apr 25, 2022 | 123.25 | 123.98 | 120.28 | 123.94 | 2,951,655 | +0.84(+0.68%) |
Apr 22, 2022 | 129.06 | 129.18 | 122.90 | 123.09 | 2,534,942 | -6.53(-5.04%) |
Apr 21, 2022 | 131.31 | 132.39 | 129.23 | 129.63 | 1,761,512 | -1.23(-0.94%) |
Apr 20, 2022 | 129.81 | 131.37 | 129.64 | 130.85 | 1,952,557 | +2.03(+1.58%) |
Apr 19, 2022 | 127.40 | 129.19 | 126.38 | 128.82 | 2,303,568 | +1.60(+1.26%) |
Apr 18, 2022 | 127.37 | 128.57 | 126.45 | 127.22 | 1,555,619 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.81 | 127.86 | 128.10 | 1,680,535 | -1.12(-0.87%) |
Apr 13, 2022 | 128.53 | 129.58 | 127.45 | 129.22 | 1,487,628 | +1.22(+0.95%) |
Apr 12, 2022 | 129.35 | 130.15 | 127.56 | 128.01 | 1,451,102 | -0.23(-0.18%) |
Apr 11, 2022 | 130.92 | 131.08 | 128.05 | 128.24 | 1,681,262 | -2.30(-1.76%) |
Apr 08, 2022 | 130.27 | 132.04 | 129.71 | 130.54 | 2,557,413 | -0.51(-0.39%) |
Apr 07, 2022 | 131.55 | 132.69 | 130.54 | 131.05 | 3,703,326 | -1.30(-0.98%) |
Apr 06, 2022 | 130.25 | 133.00 | 129.45 | 132.35 | 2,936,068 | +1.86(+1.42%) |
Apr 05, 2022 | 130.79 | 133.00 | 129.81 | 130.50 | 2,906,597 | -0.06(-0.04%) |
Apr 04, 2022 | 130.51 | 130.84 | 128.58 | 130.56 | 2,926,021 | +0.41(+0.32%) |