Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 96.80 | 99.26 | 96.59 | 98.59 | 3,881,058 | +1.10(+1.13%) |
Jun 29, 2022 | 97.23 | 97.76 | 96.84 | 97.48 | 1,921,844 | +0.29(+0.29%) |
Jun 28, 2022 | 97.25 | 98.24 | 96.89 | 97.20 | 2,409,508 | +0.46(+0.48%) |
Jun 27, 2022 | 95.66 | 96.89 | 95.39 | 96.74 | 1,875,554 | +0.62(+0.64%) |
Jun 24, 2022 | 95.33 | 96.37 | 94.99 | 96.12 | 3,212,209 | +1.03(+1.08%) |
Jun 23, 2022 | 92.57 | 95.31 | 92.46 | 95.09 | 4,050,129 | +2.99(+3.24%) |
Jun 22, 2022 | 90.96 | 92.88 | 90.75 | 92.10 | 3,165,920 | +0.87(+0.96%) |
Jun 21, 2022 | 90.06 | 91.50 | 89.77 | 91.23 | 3,129,480 | +1.28(+1.42%) |
Jun 17, 2022 | 91.26 | 91.92 | 89.08 | 89.95 | 6,032,596 | -1.58(-1.73%) |
Jun 16, 2022 | 91.06 | 91.80 | 89.99 | 91.53 | 4,495,714 | -0.59(-0.64%) |
Jun 15, 2022 | 93.81 | 93.91 | 91.09 | 92.12 | 4,392,822 | -0.70(-0.75%) |
Jun 14, 2022 | 95.37 | 95.86 | 91.64 | 92.82 | 4,240,753 | -2.29(-2.41%) |
Jun 13, 2022 | 98.19 | 98.39 | 94.65 | 95.11 | 2,992,870 | -3.99(-4.03%) |
Jun 10, 2022 | 98.31 | 99.95 | 97.43 | 99.10 | 3,635,099 | +0.04(+0.04%) |
Jun 09, 2022 | 101.55 | 102.10 | 98.94 | 99.07 | 2,587,796 | -2.54(-2.50%) |
Jun 08, 2022 | 102.95 | 103.06 | 101.40 | 101.60 | 1,969,088 | -1.70(-1.65%) |
Jun 07, 2022 | 102.03 | 103.37 | 101.39 | 103.30 | 2,298,086 | +1.13(+1.11%) |
Jun 06, 2022 | 102.54 | 103.06 | 102.01 | 102.17 | 1,612,917 | -0.05(-0.05%) |
Jun 03, 2022 | 102.51 | 103.08 | 102.05 | 102.22 | 1,683,337 | -0.58(-0.56%) |
Jun 02, 2022 | 103.08 | 103.32 | 101.08 | 102.80 | 2,950,142 | +0.11(+0.11%) |
Jun 01, 2022 | 103.50 | 103.66 | 102.04 | 102.69 | 2,775,284 | -0.78(-0.76%) |
May 31, 2022 | 104.07 | 104.41 | 103.08 | 103.47 | 5,459,023 | -1.73(-1.64%) |
May 27, 2022 | 103.81 | 105.29 | 103.53 | 105.20 | 2,858,860 | +1.08(+1.03%) |
May 26, 2022 | 103.98 | 104.64 | 103.54 | 104.12 | 2,955,385 | +0.77(+0.75%) |
May 25, 2022 | 104.09 | 104.30 | 102.72 | 103.35 | 3,014,372 | -0.54(-0.52%) |
May 24, 2022 | 102.36 | 104.22 | 101.81 | 103.89 | 3,272,373 | +2.00(+1.96%) |
May 23, 2022 | 101.75 | 102.90 | 100.98 | 101.90 | 2,802,808 | +0.90(+0.89%) |
May 20, 2022 | 100.09 | 101.16 | 99.49 | 101.00 | 3,667,951 | +0.81(+0.81%) |
May 19, 2022 | 99.93 | 100.64 | 98.61 | 100.19 | 4,010,144 | +0.05(+0.05%) |
May 18, 2022 | 100.99 | 101.67 | 99.84 | 100.14 | 4,356,541 | -0.41(-0.41%) |
May 17, 2022 | 100.63 | 101.15 | 98.51 | 100.56 | 4,432,682 | -0.62(-0.62%) |
May 16, 2022 | 100.83 | 101.96 | 100.63 | 101.18 | 2,618,963 | +0.67(+0.67%) |
May 13, 2022 | 100.59 | 100.85 | 99.05 | 100.51 | 3,535,721 | +0.41(+0.41%) |
May 12, 2022 | 100.04 | 100.52 | 98.76 | 100.09 | 3,728,540 | -0.07(-0.07%) |
May 11, 2022 | 99.44 | 101.76 | 99.19 | 100.16 | 3,381,319 | +0.91(+0.92%) |
May 10, 2022 | 100.78 | 102.25 | 98.46 | 99.25 | 3,700,314 | -1.72(-1.71%) |
May 09, 2022 | 99.92 | 102.18 | 98.88 | 100.97 | 4,019,474 | -0.47(-0.47%) |
May 06, 2022 | 100.06 | 102.04 | 99.64 | 101.45 | 2,988,528 | +1.16(+1.15%) |
May 05, 2022 | 100.26 | 101.13 | 99.41 | 100.29 | 2,414,190 | -0.42(-0.42%) |
May 04, 2022 | 98.61 | 100.96 | 98.36 | 100.71 | 2,810,644 | +1.96(+1.98%) |
May 03, 2022 | 99.65 | 100.61 | 98.60 | 98.75 | 2,664,725 | -0.31(-0.31%) |
May 02, 2022 | 100.86 | 101.24 | 97.94 | 99.06 | 4,204,537 | -1.33(-1.33%) |
Apr 29, 2022 | 103.36 | 103.44 | 100.05 | 100.39 | 5,968,653 | -3.32(-3.20%) |
Apr 28, 2022 | 103.50 | 104.53 | 102.61 | 103.71 | 3,000,096 | +0.65(+0.63%) |
Apr 27, 2022 | 103.49 | 104.70 | 102.26 | 103.06 | 2,725,676 | -0.37(-0.36%) |
Apr 26, 2022 | 103.72 | 105.56 | 103.30 | 103.44 | 4,320,370 | -0.25(-0.24%) |
Apr 25, 2022 | 104.64 | 104.83 | 102.11 | 103.68 | 4,107,687 | -0.46(-0.45%) |
Apr 22, 2022 | 104.96 | 105.21 | 104.02 | 104.15 | 3,495,550 | -0.91(-0.87%) |
Apr 21, 2022 | 104.94 | 106.02 | 104.50 | 105.06 | 2,046,948 | -0.14(-0.13%) |
Apr 20, 2022 | 105.25 | 105.60 | 104.96 | 105.19 | 2,362,339 | +0.88(+0.84%) |
Apr 19, 2022 | 104.23 | 104.53 | 103.68 | 104.32 | 2,214,510 | +0.21(+0.20%) |
Apr 18, 2022 | 105.06 | 105.55 | 103.52 | 104.11 | 2,153,536 | -0.56(-0.53%) |
Apr 14, 2022 | 104.98 | 105.28 | 104.33 | 104.67 | 2,983,904 | -0.24(-0.23%) |
Apr 13, 2022 | 105.27 | 105.62 | 104.26 | 104.90 | 2,295,931 | -0.28(-0.27%) |
Apr 12, 2022 | 103.92 | 105.46 | 103.23 | 105.19 | 2,754,003 | +1.08(+1.04%) |
Apr 11, 2022 | 105.22 | 105.68 | 103.70 | 104.10 | 2,824,657 | -1.02(-0.97%) |
Apr 08, 2022 | 105.16 | 105.52 | 104.05 | 105.12 | 1,841,413 | +0.45(+0.43%) |
Apr 07, 2022 | 104.79 | 105.00 | 103.39 | 104.67 | 3,056,936 | -0.26(-0.25%) |
Apr 06, 2022 | 103.08 | 105.04 | 102.52 | 104.94 | 3,745,552 | +2.40(+2.34%) |
Apr 05, 2022 | 102.07 | 104.02 | 102.05 | 102.54 | 2,731,507 | +0.67(+0.65%) |
Apr 04, 2022 | 102.16 | 102.30 | 100.62 | 101.88 | 2,486,134 | -0.94(-0.91%) |