Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.65 | 91.86 | 87.69 | 89.36 | 8,328,729 | -0.94(-1.04%) |
Jun 29, 2022 | 92.30 | 92.53 | 89.79 | 90.31 | 7,706,999 | -3.03(-3.24%) |
Jun 28, 2022 | 96.37 | 97.15 | 93.06 | 93.33 | 6,612,437 | -2.54(-2.65%) |
Jun 27, 2022 | 96.23 | 97.11 | 94.83 | 95.88 | 5,039,642 | +0.25(+0.26%) |
Jun 24, 2022 | 93.63 | 96.53 | 92.99 | 95.63 | 10,774,326 | +4.01(+4.37%) |
Jun 23, 2022 | 92.95 | 93.63 | 90.47 | 91.62 | 8,435,927 | -0.65(-0.70%) |
Jun 22, 2022 | 91.44 | 94.23 | 91.20 | 92.27 | 7,789,937 | -1.21(-1.29%) |
Jun 21, 2022 | 90.07 | 93.98 | 89.54 | 93.48 | 12,444,593 | +5.25(+5.94%) |
Jun 17, 2022 | 86.64 | 89.32 | 86.06 | 88.23 | 14,712,769 | +0.24(+0.27%) |
Jun 16, 2022 | 93.11 | 93.42 | 87.17 | 88.00 | 13,598,471 | -7.69(-8.04%) |
Jun 15, 2022 | 96.11 | 97.54 | 93.89 | 95.69 | 9,545,049 | +0.79(+0.83%) |
Jun 14, 2022 | 95.67 | 96.22 | 93.70 | 94.90 | 7,185,933 | +0.29(+0.31%) |
Jun 13, 2022 | 96.51 | 97.09 | 93.95 | 94.61 | 10,673,022 | -5.46(-5.46%) |
Jun 10, 2022 | 103.58 | 104.42 | 100.00 | 100.07 | 8,544,343 | -5.27(-5.00%) |
Jun 09, 2022 | 109.13 | 109.98 | 105.25 | 105.33 | 6,054,824 | -5.13(-4.64%) |
Jun 08, 2022 | 113.22 | 113.61 | 109.22 | 110.46 | 5,230,350 | -3.15(-2.77%) |
Jun 07, 2022 | 111.19 | 113.93 | 110.40 | 113.61 | 4,810,832 | +0.66(+0.58%) |
Jun 06, 2022 | 115.06 | 115.79 | 112.34 | 112.96 | 3,892,393 | +0.04(+0.03%) |
Jun 03, 2022 | 112.85 | 114.27 | 112.11 | 112.92 | 5,172,524 | -2.33(-2.02%) |
Jun 02, 2022 | 112.65 | 115.33 | 111.53 | 115.25 | 6,523,948 | +2.82(+2.51%) |
Jun 01, 2022 | 115.86 | 116.39 | 110.80 | 112.43 | 6,976,004 | -2.78(-2.41%) |
May 31, 2022 | 115.46 | 116.57 | 113.51 | 115.21 | 9,927,614 | -2.15(-1.83%) |
May 27, 2022 | 114.55 | 117.57 | 114.33 | 117.36 | 8,679,666 | +4.33(+3.83%) |
May 26, 2022 | 105.06 | 113.66 | 104.92 | 113.03 | 9,338,499 | +6.42(+6.03%) |
May 25, 2022 | 103.20 | 107.48 | 103.20 | 106.60 | 7,511,092 | +2.16(+2.07%) |
May 24, 2022 | 105.70 | 106.54 | 103.58 | 104.44 | 6,924,641 | -3.27(-3.04%) |
May 23, 2022 | 104.93 | 109.11 | 104.82 | 107.71 | 7,820,568 | +3.40(+3.26%) |
May 20, 2022 | 109.74 | 110.47 | 99.29 | 104.31 | 16,598,271 | -4.19(-3.87%) |
May 19, 2022 | 109.16 | 111.19 | 107.98 | 108.51 | 10,302,679 | -0.59(-0.54%) |
May 18, 2022 | 111.69 | 114.69 | 108.56 | 109.10 | 8,696,370 | -5.39(-4.71%) |
May 17, 2022 | 112.23 | 114.95 | 111.05 | 114.48 | 6,782,326 | +6.23(+5.76%) |
May 16, 2022 | 107.40 | 110.05 | 106.43 | 108.25 | 7,366,494 | -1.35(-1.23%) |
May 13, 2022 | 106.01 | 110.36 | 105.85 | 109.61 | 8,492,260 | +5.00(+4.78%) |
May 12, 2022 | 100.95 | 104.73 | 100.91 | 104.61 | 9,475,670 | +2.78(+2.73%) |
May 11, 2022 | 104.51 | 106.92 | 101.52 | 101.83 | 8,482,190 | -3.19(-3.04%) |
May 10, 2022 | 107.01 | 107.36 | 103.06 | 105.02 | 9,062,990 | +1.40(+1.35%) |
May 09, 2022 | 105.76 | 108.56 | 103.26 | 103.62 | 10,294,138 | -6.61(-6.00%) |
May 06, 2022 | 109.62 | 112.73 | 107.68 | 110.23 | 6,375,550 | -0.95(-0.86%) |
May 05, 2022 | 113.73 | 114.54 | 109.59 | 111.18 | 8,340,209 | -5.23(-4.49%) |
May 04, 2022 | 111.87 | 116.72 | 109.78 | 116.42 | 6,482,089 | +4.91(+4.40%) |
May 03, 2022 | 109.92 | 112.42 | 109.18 | 111.51 | 5,573,749 | +0.81(+0.73%) |
May 02, 2022 | 108.86 | 110.92 | 106.00 | 110.69 | 9,618,658 | +2.57(+2.37%) |
Apr 29, 2022 | 110.75 | 113.82 | 107.94 | 108.13 | 8,181,738 | -4.19(-3.73%) |
Apr 28, 2022 | 109.16 | 113.65 | 107.38 | 112.32 | 7,530,005 | +5.70(+5.35%) |
Apr 27, 2022 | 106.19 | 110.11 | 105.72 | 106.62 | 7,031,403 | -0.11(-0.10%) |
Apr 26, 2022 | 110.56 | 110.92 | 106.64 | 106.72 | 9,652,049 | -5.44(-4.85%) |
Apr 25, 2022 | 109.16 | 112.41 | 108.96 | 112.16 | 8,693,479 | +1.64(+1.48%) |
Apr 22, 2022 | 112.91 | 113.84 | 110.36 | 110.53 | 8,664,077 | -2.83(-2.50%) |
Apr 21, 2022 | 116.81 | 118.63 | 113.02 | 113.36 | 8,010,467 | -2.16(-1.87%) |
Apr 20, 2022 | 118.09 | 119.90 | 115.15 | 115.51 | 9,036,726 | +0.81(+0.71%) |
Apr 19, 2022 | 111.83 | 114.88 | 111.25 | 114.70 | 6,210,015 | +2.15(+1.91%) |
Apr 18, 2022 | 110.23 | 113.64 | 110.08 | 112.55 | 6,961,745 | +1.48(+1.33%) |
Apr 14, 2022 | 115.04 | 115.16 | 110.97 | 111.08 | 7,869,846 | -3.43(-2.99%) |
Apr 13, 2022 | 112.92 | 115.74 | 112.18 | 114.50 | 9,543,227 | +2.25(+2.01%) |
Apr 12, 2022 | 115.72 | 116.86 | 111.87 | 112.25 | 10,085,973 | -1.65(-1.45%) |
Apr 11, 2022 | 115.82 | 116.65 | 113.80 | 113.90 | 7,942,924 | -3.64(-3.10%) |
Apr 08, 2022 | 118.82 | 119.92 | 117.05 | 117.54 | 6,540,004 | -2.39(-1.99%) |
Apr 07, 2022 | 116.68 | 121.40 | 116.20 | 119.93 | 12,059,961 | +3.01(+2.57%) |
Apr 06, 2022 | 116.61 | 118.78 | 114.71 | 116.92 | 11,837,869 | -2.33(-1.96%) |
Apr 05, 2022 | 126.18 | 126.38 | 118.90 | 119.26 | 11,891,499 | -7.57(-5.97%) |
Apr 04, 2022 | 124.61 | 127.09 | 124.34 | 126.83 | 8,519,889 | +1.99(+1.59%) |