Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 90.80 | 90.80 | 88.80 | 90.00 | 4,718 | -3.60(-3.85%) |
Jun 29, 2022 | 95.20 | 95.20 | 89.40 | 93.60 | 2,958 | +1.60(+1.74%) |
Jun 28, 2022 | 98.20 | 99.20 | 91.40 | 92.00 | 3,096 | -5.40(-5.54%) |
Jun 27, 2022 | 96.80 | 101.60 | 92.80 | 97.40 | 9,032 | +0.80(+0.83%) |
Jun 24, 2022 | 103.20 | 114.20 | 96.60 | 96.60 | 28,432 | -6.60(-6.40%) |
Jun 23, 2022 | 108.80 | 112.60 | 103.20 | 103.20 | 4,438 | -4.20(-3.91%) |
Jun 22, 2022 | 122.40 | 125.60 | 107.40 | 107.40 | 3,955 | -13.80(-11.39%) |
Jun 21, 2022 | 126.40 | 134.20 | 120.60 | 121.20 | 4,532 | -2.40(-1.94%) |
Jun 17, 2022 | 120.40 | 132.10 | 120.40 | 123.60 | 8,568 | +4.40(+3.69%) |
Jun 16, 2022 | 106.80 | 121.00 | 106.80 | 119.20 | 7,633 | +8.40(+7.58%) |
Jun 15, 2022 | 112.00 | 118.60 | 110.60 | 110.80 | 3,437 | -0.40(-0.36%) |
Jun 14, 2022 | 112.80 | 112.80 | 109.80 | 111.20 | 3,784 | +0.20(+0.18%) |
Jun 13, 2022 | 122.00 | 122.40 | 109.80 | 111.00 | 7,602 | -11.00(-9.02%) |
Jun 10, 2022 | 122.60 | 124.60 | 120.40 | 122.00 | 7,703 | -5.20(-4.09%) |
Jun 09, 2022 | 146.40 | 148.20 | 125.00 | 127.20 | 11,879 | -21.80(-14.63%) |
Jun 08, 2022 | 138.20 | 150.60 | 136.00 | 149.00 | 8,132 | +10.60(+7.66%) |
Jun 07, 2022 | 147.20 | 154.90 | 137.40 | 138.40 | 12,616 | -6.60(-4.55%) |
Jun 06, 2022 | 202.00 | 203.40 | 142.20 | 145.00 | 22,540 | -57.20(-28.29%) |
Jun 03, 2022 | 205.60 | 214.40 | 199.40 | 202.20 | 8,248 | -1.60(-0.79%) |
Jun 02, 2022 | 207.80 | 215.00 | 198.80 | 203.80 | 9,593 | -1.20(-0.59%) |
Jun 01, 2022 | 212.80 | 214.80 | 204.40 | 205.00 | 7,146 | -6.80(-3.21%) |
May 31, 2022 | 190.60 | 218.40 | 190.00 | 211.80 | 13,024 | +21.40(+11.24%) |
May 27, 2022 | 178.20 | 198.40 | 177.80 | 190.40 | 3,749 | +9.80(+5.43%) |
May 26, 2022 | 182.80 | 185.90 | 176.40 | 180.60 | 2,816 | -2.60(-1.42%) |
May 25, 2022 | 184.00 | 189.80 | 182.00 | 183.20 | 4,093 | -0.40(-0.22%) |
May 24, 2022 | 193.80 | 193.80 | 183.60 | 183.60 | 2,905 | -9.80(-5.07%) |
May 23, 2022 | 195.60 | 204.00 | 186.80 | 193.40 | 9,147 | -2.20(-1.12%) |
May 20, 2022 | 194.20 | 202.40 | 193.00 | 195.60 | 5,273 | +0.60(+0.31%) |
May 19, 2022 | 184.80 | 198.10 | 184.00 | 195.00 | 3,881 | +13.00(+7.14%) |
May 18, 2022 | 204.00 | 204.00 | 179.40 | 182.00 | 6,846 | -14.40(-7.33%) |
May 17, 2022 | 197.60 | 211.60 | 191.50 | 196.40 | 5,982 | -3.40(-1.70%) |
May 16, 2022 | 216.20 | 222.60 | 199.80 | 199.80 | 4,782 | -16.40(-7.59%) |
May 13, 2022 | 180.00 | 221.40 | 180.00 | 216.20 | 26,920 | +13.60(+6.71%) |
May 12, 2022 | 185.40 | 204.80 | 177.80 | 202.60 | 17,814 | +10.00(+5.19%) |
May 11, 2022 | 181.80 | 197.40 | 178.00 | 192.60 | 6,107 | +9.20(+5.02%) |
May 10, 2022 | 202.40 | 202.40 | 177.80 | 183.40 | 4,827 | -4.80(-2.55%) |
May 09, 2022 | 183.60 | 197.05 | 178.20 | 188.20 | 4,836 | +1.00(+0.53%) |
May 06, 2022 | 196.20 | 198.40 | 185.60 | 187.20 | 2,277 | -13.00(-6.49%) |
May 05, 2022 | 198.20 | 205.00 | 195.80 | 200.20 | 2,544 | +3.60(+1.83%) |
May 04, 2022 | 224.40 | 229.00 | 193.00 | 196.60 | 4,589 | -24.80(-11.20%) |
May 03, 2022 | 227.40 | 229.60 | 220.00 | 221.40 | 4,213 | -5.40(-2.38%) |
May 02, 2022 | 227.60 | 228.80 | 211.70 | 226.80 | 4,188 | +0.60(+0.27%) |
Apr 29, 2022 | 225.60 | 228.80 | 221.40 | 226.20 | 4,616 | +0.60(+0.27%) |
Apr 28, 2022 | 217.60 | 225.60 | 216.20 | 225.60 | 6,759 | +6.60(+3.01%) |
Apr 27, 2022 | 211.80 | 220.60 | 199.60 | 219.00 | 9,089 | +7.20(+3.40%) |
Apr 26, 2022 | 206.00 | 215.80 | 203.30 | 211.80 | 11,903 | +7.40(+3.62%) |
Apr 25, 2022 | 203.00 | 206.60 | 197.60 | 204.40 | 4,646 | -0.60(-0.29%) |
Apr 22, 2022 | 197.40 | 205.40 | 197.00 | 205.00 | 3,913 | +8.00(+4.06%) |
Apr 21, 2022 | 202.00 | 203.80 | 194.40 | 197.00 | 1,706 | -4.60(-2.28%) |
Apr 20, 2022 | 198.00 | 204.40 | 195.00 | 201.60 | 4,611 | +2.00(+1.00%) |
Apr 19, 2022 | 185.40 | 204.40 | 184.80 | 199.60 | 5,917 | +12.20(+6.51%) |
Apr 18, 2022 | 202.40 | 202.40 | 181.40 | 187.40 | 2,862 | -12.80(-6.39%) |
Apr 14, 2022 | 196.00 | 204.60 | 196.00 | 200.20 | 6,513 | +2.60(+1.32%) |
Apr 13, 2022 | 203.00 | 203.40 | 183.00 | 197.60 | 7,237 | -2.20(-1.10%) |
Apr 12, 2022 | 189.80 | 201.30 | 189.80 | 199.80 | 6,414 | +8.00(+4.17%) |
Apr 11, 2022 | 180.00 | 193.00 | 172.71 | 191.80 | 6,575 | +5.80(+3.12%) |
Apr 08, 2022 | 168.60 | 188.00 | 167.00 | 186.00 | 8,574 | +19.00(+11.38%) |
Apr 07, 2022 | 169.60 | 172.80 | 165.40 | 167.00 | 4,171 | -2.60(-1.53%) |
Apr 06, 2022 | 167.20 | 171.00 | 162.90 | 169.60 | 5,268 | -0.80(-0.47%) |
Apr 05, 2022 | 168.60 | 172.40 | 161.60 | 170.40 | 6,387 | +1.40(+0.83%) |
Apr 04, 2022 | 171.40 | 174.40 | 166.00 | 169.00 | 8,706 | -3.80(-2.20%) |