Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 91.33 | 91.78 | 89.37 | 90.89 | 599,134 | -2.26(-2.42%) |
Jun 29, 2022 | 93.83 | 94.34 | 92.21 | 93.15 | 545,668 | -1.16(-1.23%) |
Jun 28, 2022 | 95.62 | 96.51 | 93.69 | 94.31 | 555,942 | +0.05(+0.05%) |
Jun 27, 2022 | 94.70 | 95.05 | 92.49 | 94.26 | 795,766 | +1.59(+1.72%) |
Jun 24, 2022 | 90.61 | 94.75 | 90.48 | 92.67 | 1,500,102 | +3.17(+3.54%) |
Jun 23, 2022 | 96.00 | 97.05 | 88.88 | 89.50 | 1,183,220 | -8.29(-8.48%) |
Jun 22, 2022 | 99.45 | 100.52 | 97.48 | 97.79 | 491,256 | -4.10(-4.02%) |
Jun 21, 2022 | 101.89 | 103.11 | 99.84 | 101.89 | 414,432 | +2.61(+2.63%) |
Jun 17, 2022 | 99.55 | 100.50 | 97.36 | 99.28 | 880,547 | +0.21(+0.21%) |
Jun 16, 2022 | 102.18 | 102.50 | 97.97 | 99.07 | 711,883 | -5.78(-5.52%) |
Jun 15, 2022 | 103.14 | 105.90 | 102.77 | 104.85 | 444,184 | +2.32(+2.26%) |
Jun 14, 2022 | 102.31 | 103.12 | 101.39 | 102.53 | 485,439 | +0.41(+0.41%) |
Jun 13, 2022 | 105.43 | 105.79 | 101.39 | 102.12 | 849,571 | -6.41(-5.91%) |
Jun 10, 2022 | 109.57 | 111.08 | 107.01 | 108.53 | 709,865 | -4.01(-3.56%) |
Jun 09, 2022 | 117.85 | 117.87 | 112.46 | 112.53 | 1,056,012 | -6.47(-5.44%) |
Jun 08, 2022 | 121.35 | 121.85 | 118.64 | 119.00 | 382,308 | -3.55(-2.89%) |
Jun 07, 2022 | 120.47 | 122.88 | 120.23 | 122.55 | 397,690 | +0.65(+0.54%) |
Jun 06, 2022 | 119.94 | 122.22 | 119.71 | 121.90 | 437,341 | +2.51(+2.10%) |
Jun 03, 2022 | 118.38 | 120.41 | 118.14 | 119.39 | 328,732 | -0.22(-0.18%) |
Jun 02, 2022 | 117.13 | 119.66 | 116.37 | 119.61 | 297,884 | +3.47(+2.99%) |
Jun 01, 2022 | 118.70 | 119.26 | 113.86 | 116.14 | 483,103 | -1.85(-1.57%) |
May 31, 2022 | 116.84 | 120.28 | 116.38 | 117.99 | 913,147 | +0.43(+0.37%) |
May 27, 2022 | 115.88 | 117.65 | 115.11 | 117.56 | 437,719 | +3.39(+2.97%) |
May 26, 2022 | 114.74 | 115.41 | 112.99 | 114.17 | 398,347 | +1.29(+1.14%) |
May 25, 2022 | 110.45 | 113.24 | 109.75 | 112.88 | 697,799 | +2.00(+1.80%) |
May 24, 2022 | 109.69 | 111.05 | 107.45 | 110.88 | 561,639 | +0.23(+0.21%) |
May 23, 2022 | 105.61 | 111.03 | 104.72 | 110.65 | 856,360 | +7.40(+7.16%) |
May 20, 2022 | 108.64 | 108.86 | 100.40 | 103.26 | 1,463,101 | -7.05(-6.39%) |
May 19, 2022 | 109.11 | 112.50 | 108.02 | 110.31 | 608,467 | +0.30(+0.28%) |
May 18, 2022 | 112.58 | 113.87 | 109.29 | 110.01 | 615,482 | -3.12(-2.75%) |
May 17, 2022 | 112.98 | 113.41 | 110.83 | 113.12 | 680,771 | +3.43(+3.13%) |
May 16, 2022 | 108.53 | 110.83 | 107.03 | 109.69 | 972,372 | +1.32(+1.22%) |
May 13, 2022 | 106.49 | 108.77 | 105.78 | 108.37 | 780,340 | +3.50(+3.33%) |
May 12, 2022 | 104.51 | 105.83 | 102.63 | 104.87 | 913,189 | -0.11(-0.11%) |
May 11, 2022 | 107.76 | 108.87 | 104.67 | 104.98 | 891,905 | -1.85(-1.73%) |
May 10, 2022 | 108.64 | 109.49 | 105.38 | 106.84 | 1,184,229 | -1.34(-1.24%) |
May 09, 2022 | 107.04 | 109.73 | 106.69 | 108.17 | 1,053,895 | -1.03(-0.94%) |
May 06, 2022 | 115.49 | 115.49 | 108.37 | 109.20 | 1,090,444 | -6.67(-5.76%) |
May 05, 2022 | 120.27 | 120.27 | 114.85 | 115.87 | 1,000,996 | -4.58(-3.80%) |
May 04, 2022 | 115.34 | 121.03 | 113.89 | 120.45 | 1,230,170 | +5.01(+4.34%) |
May 03, 2022 | 116.24 | 119.39 | 113.89 | 115.44 | 1,467,388 | +1.34(+1.17%) |
May 02, 2022 | 112.12 | 115.25 | 111.36 | 114.10 | 874,406 | +1.27(+1.12%) |
Apr 29, 2022 | 112.81 | 115.82 | 112.66 | 112.83 | 650,202 | +0.08(+0.07%) |
Apr 28, 2022 | 113.02 | 114.21 | 108.67 | 112.75 | 1,336,341 | +0.56(+0.50%) |
Apr 27, 2022 | 108.68 | 112.94 | 107.06 | 112.19 | 898,457 | +3.65(+3.36%) |
Apr 26, 2022 | 113.89 | 114.02 | 108.52 | 108.55 | 951,248 | -5.15(-4.53%) |
Apr 25, 2022 | 115.48 | 116.67 | 112.19 | 113.69 | 1,572,797 | -5.73(-4.80%) |
Apr 22, 2022 | 124.56 | 124.56 | 118.79 | 119.42 | 802,215 | -6.05(-4.82%) |
Apr 21, 2022 | 129.70 | 129.93 | 124.71 | 125.47 | 698,482 | -2.74(-2.13%) |
Apr 20, 2022 | 128.42 | 130.19 | 126.91 | 128.21 | 801,103 | +1.30(+1.03%) |
Apr 19, 2022 | 125.54 | 127.48 | 125.19 | 126.91 | 598,239 | +1.37(+1.09%) |
Apr 18, 2022 | 123.99 | 127.51 | 123.80 | 125.53 | 588,795 | +0.20(+0.16%) |
Apr 14, 2022 | 123.11 | 126.48 | 122.57 | 125.33 | 621,905 | +2.75(+2.25%) |
Apr 13, 2022 | 122.78 | 123.54 | 121.47 | 122.57 | 604,314 | +0.42(+0.35%) |
Apr 12, 2022 | 121.94 | 124.61 | 121.09 | 122.15 | 584,229 | +0.57(+0.47%) |
Apr 11, 2022 | 120.45 | 122.84 | 119.78 | 121.58 | 649,698 | +1.16(+0.96%) |
Apr 08, 2022 | 120.32 | 122.47 | 119.82 | 120.42 | 994,047 | +0.46(+0.38%) |
Apr 07, 2022 | 120.43 | 120.90 | 116.52 | 119.96 | 940,135 | -0.58(-0.48%) |
Apr 06, 2022 | 123.06 | 123.37 | 118.77 | 120.54 | 1,150,009 | -3.44(-2.78%) |
Apr 05, 2022 | 127.19 | 128.06 | 123.54 | 123.98 | 921,107 | -2.75(-2.17%) |
Apr 04, 2022 | 128.42 | 128.90 | 124.54 | 126.74 | 991,561 | -1.43(-1.12%) |