Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 111.11 | 111.32 | 110.99 | 111.20 | 6,740 | +0.45(+0.41%) |
Jun 29, 2022 | 110.96 | 111.06 | 110.67 | 110.75 | 4,453 | -0.64(-0.58%) |
Jun 28, 2022 | 111.69 | 111.69 | 111.37 | 111.39 | 4,673 | -0.75(-0.67%) |
Jun 27, 2022 | 112.55 | 112.55 | 112.14 | 112.14 | 1,959 | -0.11(-0.10%) |
Jun 24, 2022 | 112.23 | 112.35 | 112.17 | 112.25 | 17,841 | +0.11(+0.10%) |
Jun 23, 2022 | 112.14 | 112.16 | 111.75 | 112.14 | 7,120 | -0.02(-0.02%) |
Jun 22, 2022 | 112.57 | 112.57 | 112.16 | 112.16 | 4,957 | -0.02(-0.02%) |
Jun 21, 2022 | 112.26 | 112.35 | 112.13 | 112.18 | 5,149 | +0.52(+0.47%) |
Jun 17, 2022 | 111.95 | 111.95 | 111.31 | 111.66 | 27,367 | -1.32(-1.17%) |
Jun 16, 2022 | 112.12 | 113.42 | 112.03 | 112.98 | 23,321 | +1.54(+1.38%) |
Jun 15, 2022 | 110.37 | 111.48 | 110.07 | 111.44 | 14,822 | +1.84(+1.68%) |
Jun 14, 2022 | 110.34 | 110.41 | 109.36 | 109.60 | 11,260 | -1.21(-1.09%) |
Jun 13, 2022 | 111.33 | 111.52 | 110.75 | 110.81 | 14,994 | -1.82(-1.61%) |
Jun 10, 2022 | 113.30 | 113.30 | 112.52 | 112.63 | 9,901 | -1.59(-1.39%) |
Jun 09, 2022 | 114.75 | 114.75 | 114.22 | 114.22 | 32,045 | -0.43(-0.37%) |
Jun 08, 2022 | 114.79 | 114.80 | 114.64 | 114.64 | 1,890 | -0.54(-0.47%) |
Jun 07, 2022 | 114.31 | 115.20 | 114.31 | 115.18 | 10,719 | +0.55(+0.48%) |
Jun 06, 2022 | 114.64 | 114.73 | 114.63 | 114.63 | 6,573 | +0.36(+0.31%) |
Jun 03, 2022 | 114.78 | 114.78 | 114.24 | 114.28 | 8,815 | -0.68(-0.59%) |
Jun 02, 2022 | 114.72 | 115.02 | 114.62 | 114.96 | 2,954 | +0.78(+0.68%) |
Jun 01, 2022 | 114.86 | 114.86 | 113.92 | 114.18 | 30,656 | -1.02(-0.88%) |
May 31, 2022 | 114.97 | 115.43 | 114.97 | 115.20 | 4,345 | -0.27(-0.24%) |
May 27, 2022 | 115.62 | 115.71 | 115.25 | 115.47 | 2,830 | +0.32(+0.28%) |
May 26, 2022 | 115.17 | 115.21 | 115.13 | 115.15 | 1,420 | +0.16(+0.14%) |
May 25, 2022 | 114.50 | 115.06 | 114.50 | 114.99 | 4,420 | +0.47(+0.41%) |
May 24, 2022 | 114.21 | 114.74 | 114.20 | 114.52 | 24,534 | -0.55(-0.48%) |
May 23, 2022 | 114.86 | 115.07 | 114.82 | 115.07 | 13,227 | +0.89(+0.78%) |
May 20, 2022 | 113.91 | 114.22 | 113.86 | 114.18 | 8,140 | -0.14(-0.12%) |
May 19, 2022 | 113.89 | 114.47 | 113.89 | 114.32 | 52,720 | +1.46(+1.29%) |
May 18, 2022 | 113.47 | 113.55 | 112.81 | 112.86 | 48,551 | -1.19(-1.05%) |
May 17, 2022 | 113.97 | 114.16 | 113.90 | 114.06 | 89,938 | +1.40(+1.24%) |
May 16, 2022 | 111.99 | 112.75 | 111.92 | 112.66 | 25,547 | +0.69(+0.62%) |
May 13, 2022 | 111.27 | 111.97 | 111.27 | 111.97 | 6,384 | +0.47(+0.42%) |
May 12, 2022 | 111.78 | 111.79 | 111.41 | 111.49 | 6,158 | -0.43(-0.39%) |
May 11, 2022 | 113.12 | 113.12 | 111.92 | 111.93 | 8,449 | -0.63(-0.56%) |
May 10, 2022 | 112.86 | 112.86 | 112.46 | 112.56 | 6,804 | -0.22(-0.20%) |
May 09, 2022 | 112.91 | 113.03 | 112.44 | 112.78 | 10,381 | -0.10(-0.09%) |
May 06, 2022 | 112.70 | 112.99 | 112.50 | 112.88 | 15,286 | -0.18(-0.16%) |
May 05, 2022 | 113.43 | 113.43 | 112.81 | 113.06 | 16,342 | -2.35(-2.03%) |
May 04, 2022 | 114.36 | 115.54 | 114.17 | 115.41 | 7,911 | +1.15(+1.01%) |
May 03, 2022 | 114.77 | 114.77 | 114.12 | 114.25 | 7,135 | +0.03(+0.03%) |
May 02, 2022 | 114.69 | 114.72 | 114.08 | 114.22 | 15,884 | -0.85(-0.74%) |
Apr 29, 2022 | 114.68 | 115.30 | 114.67 | 115.07 | 18,859 | +1.06(+0.93%) |
Apr 28, 2022 | 113.81 | 114.08 | 113.64 | 114.01 | 17,927 | -0.73(-0.63%) |
Apr 27, 2022 | 114.54 | 114.97 | 114.54 | 114.73 | 2,900 | -0.37(-0.32%) |
Apr 26, 2022 | 116.16 | 116.16 | 115.11 | 115.11 | 4,266 | -1.36(-1.17%) |
Apr 25, 2022 | 116.38 | 116.53 | 116.22 | 116.47 | 7,223 | -0.87(-0.74%) |
Apr 22, 2022 | 117.80 | 117.80 | 117.34 | 117.34 | 3,382 | -1.80(-1.51%) |
Apr 21, 2022 | 119.49 | 119.49 | 119.14 | 119.14 | 1,887 | -0.30(-0.25%) |
Apr 20, 2022 | 119.42 | 119.50 | 119.28 | 119.44 | 3,971 | +0.52(+0.44%) |
Apr 19, 2022 | 118.96 | 118.99 | 118.81 | 118.92 | 4,744 | -0.06(-0.05%) |
Apr 18, 2022 | 119.17 | 119.17 | 118.96 | 118.98 | 2,727 | -0.61(-0.51%) |
Apr 14, 2022 | 119.71 | 119.71 | 119.21 | 119.59 | 8,110 | -0.32(-0.27%) |
Apr 13, 2022 | 119.02 | 119.94 | 119.02 | 119.92 | 4,627 | +0.98(+0.83%) |
Apr 12, 2022 | 119.39 | 119.39 | 118.90 | 118.93 | 2,332 | -0.20(-0.17%) |
Apr 11, 2022 | 119.30 | 119.30 | 119.13 | 119.13 | 780 | -0.10(-0.08%) |
Apr 08, 2022 | 118.97 | 119.27 | 118.95 | 119.23 | 2,456 | -0.36(-0.30%) |
Apr 07, 2022 | 119.52 | 119.59 | 119.42 | 119.59 | 6,662 | -0.02(-0.02%) |
Apr 06, 2022 | 119.71 | 119.75 | 119.57 | 119.61 | 4,950 | +0.01(+0.01%) |
Apr 05, 2022 | 120.17 | 120.28 | 119.60 | 119.60 | 3,494 | -0.41(-0.34%) |
Apr 04, 2022 | 119.89 | 120.08 | 119.87 | 120.01 | 4,019 | +0.03(+0.03%) |