Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.47 | 106.06 | 104.14 | 105.22 | 68,661 | -0.61(-0.58%) |
Jun 29, 2022 | 105.40 | 106.09 | 105.40 | 105.83 | 24,481 | +0.01(+0.01%) |
Jun 28, 2022 | 108.87 | 108.87 | 105.77 | 105.82 | 32,503 | -2.05(-1.91%) |
Jun 27, 2022 | 108.43 | 108.43 | 107.66 | 107.87 | 41,469 | -0.27(-0.25%) |
Jun 24, 2022 | 106.28 | 108.15 | 106.27 | 108.15 | 24,687 | +3.04(+2.89%) |
Jun 23, 2022 | 104.63 | 105.22 | 103.86 | 105.11 | 28,160 | +1.20(+1.15%) |
Jun 22, 2022 | 102.90 | 104.89 | 102.90 | 103.91 | 22,311 | +0.17(+0.16%) |
Jun 21, 2022 | 102.61 | 104.08 | 102.61 | 103.74 | 33,858 | +2.28(+2.25%) |
Jun 17, 2022 | 101.78 | 102.00 | 100.68 | 101.47 | 39,425 | +0.28(+0.28%) |
Jun 16, 2022 | 102.05 | 102.05 | 100.57 | 101.18 | 57,267 | -2.86(-2.75%) |
Jun 15, 2022 | 104.05 | 105.33 | 102.58 | 104.05 | 41,071 | +1.19(+1.15%) |
Jun 14, 2022 | 103.70 | 103.84 | 102.16 | 102.86 | 74,260 | -0.42(-0.41%) |
Jun 13, 2022 | 104.71 | 104.98 | 103.01 | 103.28 | 38,383 | -3.74(-3.49%) |
Jun 10, 2022 | 107.64 | 108.01 | 107.00 | 107.02 | 33,607 | -2.72(-2.48%) |
Jun 09, 2022 | 111.78 | 112.44 | 109.72 | 109.73 | 22,520 | -2.53(-2.26%) |
Jun 08, 2022 | 113.29 | 113.45 | 112.08 | 112.27 | 25,006 | -1.41(-1.24%) |
Jun 07, 2022 | 111.58 | 113.70 | 111.58 | 113.68 | 20,203 | +1.04(+0.93%) |
Jun 06, 2022 | 113.31 | 113.79 | 112.46 | 112.64 | 23,942 | +0.22(+0.19%) |
Jun 03, 2022 | 112.89 | 113.09 | 112.25 | 112.42 | 18,091 | -1.45(-1.27%) |
Jun 02, 2022 | 111.94 | 113.91 | 111.34 | 113.87 | 50,439 | +1.81(+1.62%) |
Jun 01, 2022 | 113.36 | 113.70 | 111.48 | 112.06 | 27,856 | -1.00(-0.89%) |
May 31, 2022 | 112.50 | 113.80 | 112.50 | 113.06 | 19,527 | -0.96(-0.84%) |
May 27, 2022 | 112.56 | 114.03 | 112.42 | 114.02 | 14,979 | +2.35(+2.11%) |
May 26, 2022 | 110.68 | 112.07 | 110.68 | 111.67 | 16,383 | +1.93(+1.75%) |
May 25, 2022 | 108.76 | 110.21 | 108.73 | 109.75 | 43,949 | +0.84(+0.77%) |
May 24, 2022 | 108.31 | 109.29 | 107.15 | 108.90 | 20,271 | -0.38(-0.35%) |
May 23, 2022 | 108.28 | 109.40 | 108.28 | 109.28 | 18,302 | +1.88(+1.75%) |
May 20, 2022 | 107.99 | 107.99 | 105.13 | 107.40 | 49,154 | +0.41(+0.38%) |
May 19, 2022 | 106.78 | 107.79 | 106.33 | 107.00 | 78,428 | -0.63(-0.58%) |
May 18, 2022 | 110.50 | 110.50 | 107.37 | 107.63 | 23,253 | -4.30(-3.84%) |
May 17, 2022 | 111.58 | 111.96 | 110.79 | 111.92 | 52,223 | +1.77(+1.61%) |
May 16, 2022 | 109.95 | 111.00 | 109.72 | 110.15 | 48,211 | -0.10(-0.09%) |
May 13, 2022 | 109.13 | 110.44 | 109.13 | 110.25 | 21,006 | +2.12(+1.96%) |
May 12, 2022 | 107.26 | 108.68 | 106.39 | 108.13 | 59,250 | +0.18(+0.17%) |
May 11, 2022 | 108.94 | 110.51 | 107.90 | 107.94 | 59,915 | -1.31(-1.20%) |
May 10, 2022 | 110.66 | 110.67 | 108.37 | 109.25 | 60,824 | +0.03(+0.03%) |
May 09, 2022 | 110.64 | 110.64 | 108.92 | 109.22 | 42,268 | -2.81(-2.51%) |
May 06, 2022 | 111.92 | 112.73 | 111.00 | 112.04 | 40,874 | -0.64(-0.57%) |
May 05, 2022 | 115.16 | 115.25 | 111.74 | 112.68 | 47,753 | -3.56(-3.06%) |
May 04, 2022 | 113.34 | 116.45 | 112.66 | 116.24 | 55,674 | +3.12(+2.75%) |
May 03, 2022 | 112.64 | 113.92 | 112.62 | 113.12 | 58,157 | +0.46(+0.41%) |
May 02, 2022 | 112.30 | 113.23 | 110.69 | 112.66 | 65,338 | +0.37(+0.33%) |
Apr 29, 2022 | 115.42 | 115.70 | 112.12 | 112.29 | 20,632 | -3.91(-3.36%) |
Apr 28, 2022 | 114.91 | 116.68 | 113.94 | 116.20 | 36,225 | +2.46(+2.16%) |
Apr 27, 2022 | 113.76 | 114.98 | 113.33 | 113.74 | 47,709 | +0.14(+0.13%) |
Apr 26, 2022 | 115.37 | 115.68 | 113.60 | 113.60 | 39,567 | -2.62(-2.26%) |
Apr 25, 2022 | 115.11 | 116.28 | 113.89 | 116.22 | 53,716 | +0.66(+0.57%) |
Apr 22, 2022 | 118.38 | 118.38 | 115.56 | 115.56 | 19,622 | -3.24(-2.73%) |
Apr 21, 2022 | 121.09 | 121.39 | 118.61 | 118.80 | 28,799 | -1.62(-1.34%) |
Apr 20, 2022 | 120.63 | 121.06 | 120.14 | 120.42 | 44,097 | +0.36(+0.30%) |
Apr 19, 2022 | 118.17 | 120.27 | 118.17 | 120.06 | 44,867 | +1.72(+1.46%) |
Apr 18, 2022 | 118.43 | 118.87 | 117.90 | 118.34 | 68,933 | -0.31(-0.26%) |
Apr 14, 2022 | 119.87 | 120.08 | 118.65 | 118.65 | 20,162 | -1.08(-0.91%) |
Apr 13, 2022 | 118.58 | 119.82 | 118.58 | 119.73 | 24,526 | +1.03(+0.86%) |
Apr 12, 2022 | 120.05 | 120.18 | 118.32 | 118.70 | 34,753 | -0.50(-0.42%) |
Apr 11, 2022 | 120.33 | 120.53 | 119.14 | 119.21 | 66,021 | -1.66(-1.37%) |
Apr 08, 2022 | 120.84 | 121.47 | 120.57 | 120.86 | 38,148 | +0.06(+0.05%) |
Apr 07, 2022 | 119.89 | 121.30 | 119.69 | 120.81 | 48,172 | +0.59(+0.49%) |
Apr 06, 2022 | 119.69 | 120.41 | 119.44 | 120.21 | 39,311 | -0.30(-0.25%) |
Apr 05, 2022 | 121.75 | 122.08 | 120.26 | 120.51 | 25,922 | -1.03(-0.84%) |
Apr 04, 2022 | 121.12 | 121.55 | 120.76 | 121.54 | 88,753 | +0.53(+0.44%) |