Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.14 | 107.41 | 103.88 | 104.34 | 376,207 | -2.57(-2.40%) |
Jun 29, 2022 | 108.44 | 108.87 | 106.06 | 106.91 | 406,965 | -0.52(-0.48%) |
Jun 28, 2022 | 107.79 | 108.10 | 106.71 | 107.43 | 480,504 | +0.14(+0.13%) |
Jun 27, 2022 | 106.99 | 107.67 | 105.38 | 107.29 | 444,734 | +0.46(+0.43%) |
Jun 24, 2022 | 104.65 | 107.00 | 103.42 | 106.84 | 791,914 | +2.34(+2.24%) |
Jun 23, 2022 | 106.14 | 107.63 | 103.76 | 104.50 | 414,620 | -1.87(-1.76%) |
Jun 22, 2022 | 106.63 | 108.65 | 105.87 | 106.37 | 326,716 | -0.48(-0.45%) |
Jun 21, 2022 | 105.61 | 108.35 | 105.52 | 106.84 | 406,954 | +0.74(+0.70%) |
Jun 17, 2022 | 106.37 | 107.20 | 105.32 | 106.11 | 1,339,213 | -0.25(-0.24%) |
Jun 16, 2022 | 103.52 | 106.92 | 102.70 | 106.36 | 710,895 | +2.06(+1.98%) |
Jun 15, 2022 | 105.19 | 106.47 | 100.89 | 104.29 | 972,394 | +1.21(+1.17%) |
Jun 14, 2022 | 105.57 | 106.17 | 102.67 | 103.09 | 880,053 | -3.13(-2.94%) |
Jun 13, 2022 | 110.07 | 110.65 | 105.34 | 106.21 | 724,015 | -5.65(-5.05%) |
Jun 10, 2022 | 107.22 | 112.72 | 106.07 | 111.86 | 609,696 | +3.72(+3.44%) |
Jun 09, 2022 | 111.58 | 111.96 | 108.04 | 108.14 | 661,712 | -4.05(-3.61%) |
Jun 08, 2022 | 112.99 | 113.13 | 111.65 | 112.19 | 618,036 | -1.27(-1.12%) |
Jun 07, 2022 | 111.50 | 113.56 | 111.50 | 113.46 | 433,870 | +1.60(+1.43%) |
Jun 06, 2022 | 113.68 | 114.22 | 111.04 | 111.86 | 494,029 | -1.19(-1.05%) |
Jun 03, 2022 | 113.97 | 115.26 | 112.37 | 113.05 | 475,622 | -2.47(-2.14%) |
Jun 02, 2022 | 112.62 | 115.65 | 112.62 | 115.52 | 496,864 | +4.05(+3.63%) |
Jun 01, 2022 | 110.81 | 112.50 | 109.22 | 111.47 | 495,937 | +1.32(+1.20%) |
May 31, 2022 | 112.81 | 113.70 | 109.69 | 110.15 | 631,853 | -2.19(-1.95%) |
May 27, 2022 | 113.22 | 113.94 | 111.71 | 112.34 | 527,565 | +0.30(+0.27%) |
May 26, 2022 | 111.75 | 112.32 | 110.84 | 112.04 | 623,710 | +0.19(+0.17%) |
May 25, 2022 | 110.84 | 112.45 | 110.31 | 111.85 | 415,367 | +0.03(+0.03%) |
May 24, 2022 | 111.62 | 112.85 | 110.38 | 111.82 | 562,097 | +0.91(+0.82%) |
May 23, 2022 | 113.40 | 114.27 | 110.64 | 110.92 | 520,222 | -0.53(-0.47%) |
May 20, 2022 | 112.40 | 112.44 | 109.19 | 111.44 | 587,220 | -1.47(-1.30%) |
May 19, 2022 | 110.77 | 113.74 | 110.77 | 112.91 | 564,485 | +3.53(+3.22%) |
May 18, 2022 | 113.28 | 113.98 | 109.34 | 109.39 | 493,259 | -4.02(-3.55%) |
May 17, 2022 | 115.14 | 115.50 | 112.42 | 113.41 | 418,278 | -0.16(-0.15%) |
May 16, 2022 | 115.02 | 115.36 | 113.07 | 113.58 | 364,914 | -1.36(-1.19%) |
May 13, 2022 | 114.65 | 116.49 | 113.43 | 114.94 | 408,692 | +0.12(+0.10%) |
May 12, 2022 | 117.49 | 118.76 | 113.23 | 114.82 | 679,140 | -4.18(-3.51%) |
May 11, 2022 | 119.77 | 121.84 | 118.50 | 119.00 | 474,448 | +0.67(+0.57%) |
May 10, 2022 | 121.25 | 121.89 | 117.33 | 118.33 | 739,437 | -2.05(-1.70%) |
May 09, 2022 | 123.86 | 124.33 | 119.51 | 120.38 | 560,687 | -6.39(-5.04%) |
May 06, 2022 | 127.91 | 129.92 | 125.83 | 126.77 | 481,232 | -2.38(-1.84%) |
May 05, 2022 | 133.13 | 133.77 | 126.79 | 129.14 | 534,544 | -0.61(-0.47%) |
May 04, 2022 | 126.94 | 129.92 | 126.16 | 129.75 | 543,090 | +1.94(+1.52%) |
May 03, 2022 | 127.00 | 129.55 | 127.00 | 127.82 | 384,774 | +0.88(+0.69%) |
May 02, 2022 | 124.61 | 127.98 | 124.23 | 126.94 | 736,078 | -0.16(-0.12%) |
Apr 29, 2022 | 129.26 | 129.75 | 126.09 | 127.10 | 1,401,301 | -0.86(-0.67%) |
Apr 28, 2022 | 126.99 | 128.29 | 125.68 | 127.95 | 523,833 | +1.02(+0.81%) |
Apr 27, 2022 | 128.58 | 129.47 | 126.68 | 126.93 | 492,212 | -1.16(-0.90%) |
Apr 26, 2022 | 132.46 | 132.46 | 127.93 | 128.09 | 619,214 | -3.37(-2.56%) |
Apr 25, 2022 | 130.25 | 132.64 | 127.31 | 131.46 | 893,673 | -2.27(-1.70%) |
Apr 22, 2022 | 134.35 | 135.91 | 132.01 | 133.73 | 567,279 | -2.68(-1.96%) |
Apr 21, 2022 | 139.73 | 139.73 | 134.75 | 136.41 | 492,850 | -4.08(-2.91%) |
Apr 20, 2022 | 138.41 | 140.71 | 137.83 | 140.49 | 331,923 | +2.06(+1.49%) |
Apr 19, 2022 | 138.94 | 139.78 | 137.45 | 138.43 | 340,289 | -1.28(-0.91%) |
Apr 18, 2022 | 142.63 | 143.25 | 139.61 | 139.70 | 390,802 | -1.47(-1.04%) |
Apr 14, 2022 | 140.08 | 141.30 | 138.76 | 141.17 | 470,952 | +0.30(+0.21%) |
Apr 13, 2022 | 140.72 | 141.90 | 139.64 | 140.87 | 517,286 | +0.97(+0.70%) |
Apr 12, 2022 | 141.66 | 143.00 | 139.70 | 139.90 | 442,492 | -0.76(-0.54%) |
Apr 11, 2022 | 143.85 | 143.87 | 139.74 | 140.66 | 455,500 | -0.63(-0.45%) |
Apr 08, 2022 | 141.24 | 142.52 | 140.24 | 141.29 | 379,310 | +0.80(+0.57%) |
Apr 07, 2022 | 139.68 | 141.06 | 139.37 | 140.49 | 402,424 | +1.04(+0.75%) |
Apr 06, 2022 | 138.51 | 141.14 | 138.13 | 139.45 | 547,693 | +1.16(+0.84%) |
Apr 05, 2022 | 140.46 | 142.53 | 137.13 | 138.29 | 701,502 | -2.87(-2.04%) |
Apr 04, 2022 | 142.53 | 143.69 | 139.47 | 141.16 | 386,757 | -1.37(-0.96%) |