Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.90 | 110.01 | 106.77 | 107.41 | 2,853,912 | -0.92(-0.85%) |
Jun 29, 2022 | 109.61 | 111.58 | 106.26 | 108.34 | 3,686,035 | -4.74(-4.20%) |
Jun 28, 2022 | 115.72 | 116.97 | 112.84 | 113.08 | 2,578,074 | -2.62(-2.27%) |
Jun 27, 2022 | 115.39 | 117.66 | 115.25 | 115.70 | 3,081,497 | +0.22(+0.19%) |
Jun 24, 2022 | 111.59 | 115.50 | 111.26 | 115.49 | 2,461,243 | +4.83(+4.36%) |
Jun 23, 2022 | 110.11 | 110.99 | 108.98 | 110.66 | 1,892,891 | +1.58(+1.45%) |
Jun 22, 2022 | 108.37 | 110.45 | 107.53 | 109.07 | 1,866,115 | -0.61(-0.56%) |
Jun 21, 2022 | 107.73 | 109.93 | 107.61 | 109.69 | 2,112,607 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.33 | 104.20 | 106.59 | 4,792,443 | -0.76(-0.71%) |
Jun 16, 2022 | 109.13 | 109.53 | 106.45 | 107.36 | 2,370,999 | -3.91(-3.51%) |
Jun 15, 2022 | 111.38 | 112.94 | 109.72 | 111.26 | 1,463,237 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.35 | 109.60 | 110.81 | 1,600,425 | +0.25(+0.22%) |
Jun 13, 2022 | 111.42 | 112.15 | 109.99 | 110.56 | 1,803,238 | -3.23(-2.84%) |
Jun 10, 2022 | 114.10 | 115.08 | 112.86 | 113.79 | 1,441,846 | -1.86(-1.61%) |
Jun 09, 2022 | 118.06 | 118.42 | 115.63 | 115.65 | 1,130,269 | -2.83(-2.39%) |
Jun 08, 2022 | 118.84 | 119.25 | 117.62 | 118.48 | 1,258,745 | -1.08(-0.91%) |
Jun 07, 2022 | 117.55 | 119.80 | 116.66 | 119.56 | 1,312,999 | +0.78(+0.66%) |
Jun 06, 2022 | 119.83 | 120.22 | 118.11 | 118.78 | 1,283,505 | +0.10(+0.09%) |
Jun 03, 2022 | 118.32 | 119.18 | 117.73 | 118.67 | 1,436,887 | -0.13(-0.11%) |
Jun 02, 2022 | 115.82 | 118.92 | 115.17 | 118.81 | 1,644,688 | +3.48(+3.02%) |
Jun 01, 2022 | 117.16 | 117.74 | 114.64 | 115.33 | 1,573,094 | -1.48(-1.27%) |
May 31, 2022 | 116.52 | 117.67 | 115.21 | 116.81 | 2,675,255 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.06 | 115.22 | 117.04 | 1,654,389 | +2.72(+2.38%) |
May 26, 2022 | 111.96 | 115.03 | 111.50 | 114.33 | 1,629,833 | +3.03(+2.72%) |
May 25, 2022 | 110.44 | 112.20 | 109.96 | 111.30 | 1,498,839 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.36 | 109.14 | 111.16 | 1,723,112 | -0.35(-0.31%) |
May 23, 2022 | 111.45 | 112.17 | 109.60 | 111.51 | 1,909,848 | +0.83(+0.75%) |
May 20, 2022 | 110.71 | 111.20 | 107.63 | 110.68 | 2,402,061 | +1.41(+1.29%) |
May 19, 2022 | 110.08 | 110.77 | 108.70 | 109.27 | 2,427,996 | -1.51(-1.36%) |
May 18, 2022 | 113.56 | 113.61 | 110.51 | 110.78 | 1,703,379 | -3.94(-3.44%) |
May 17, 2022 | 114.86 | 115.34 | 114.08 | 114.72 | 1,408,407 | +1.47(+1.30%) |
May 16, 2022 | 112.48 | 114.14 | 111.86 | 113.25 | 1,222,196 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.78 | 111.77 | 112.90 | 1,417,233 | +1.66(+1.49%) |
May 12, 2022 | 110.79 | 111.58 | 109.10 | 111.24 | 2,346,967 | -0.27(-0.25%) |
May 11, 2022 | 111.38 | 112.87 | 110.95 | 111.52 | 2,974,606 | -1.06(-0.94%) |
May 10, 2022 | 114.63 | 115.31 | 111.37 | 112.57 | 2,399,878 | -0.13(-0.12%) |
May 09, 2022 | 115.41 | 115.41 | 112.14 | 112.70 | 2,586,484 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.06 | 114.71 | 116.35 | 1,999,129 | -0.40(-0.34%) |
May 05, 2022 | 123.11 | 123.41 | 115.63 | 116.75 | 2,511,445 | -7.38(-5.95%) |
May 04, 2022 | 120.50 | 124.54 | 119.69 | 124.14 | 2,045,119 | +3.67(+3.05%) |
May 03, 2022 | 120.17 | 120.92 | 119.27 | 120.46 | 1,592,334 | +0.84(+0.70%) |
May 02, 2022 | 118.91 | 120.80 | 117.28 | 119.62 | 2,119,286 | +0.86(+0.73%) |
Apr 29, 2022 | 123.69 | 123.69 | 118.49 | 118.76 | 2,121,393 | -5.31(-4.28%) |
Apr 28, 2022 | 123.57 | 124.81 | 122.26 | 124.07 | 1,568,074 | +1.60(+1.31%) |
Apr 27, 2022 | 122.47 | 124.53 | 121.99 | 122.47 | 1,897,020 | +1.11(+0.91%) |
Apr 26, 2022 | 123.19 | 123.99 | 121.35 | 121.36 | 2,399,903 | -2.57(-2.07%) |
Apr 25, 2022 | 123.24 | 123.98 | 120.28 | 123.93 | 2,951,868 | +0.84(+0.69%) |
Apr 22, 2022 | 129.06 | 129.17 | 122.89 | 123.09 | 2,535,125 | -6.53(-5.04%) |
Apr 21, 2022 | 131.30 | 132.38 | 129.22 | 129.62 | 1,761,640 | -1.23(-0.94%) |
Apr 20, 2022 | 129.80 | 131.36 | 129.63 | 130.84 | 1,952,698 | +2.03(+1.58%) |
Apr 19, 2022 | 127.39 | 129.18 | 126.37 | 128.81 | 2,303,734 | +1.60(+1.26%) |
Apr 18, 2022 | 127.36 | 128.56 | 126.44 | 127.21 | 1,555,732 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.80 | 127.85 | 128.09 | 1,680,657 | -1.12(-0.87%) |
Apr 13, 2022 | 128.52 | 129.57 | 127.44 | 129.22 | 1,487,736 | +1.22(+0.95%) |
Apr 12, 2022 | 129.34 | 130.14 | 127.56 | 128.00 | 1,451,207 | -0.23(-0.18%) |
Apr 11, 2022 | 130.91 | 131.07 | 128.04 | 128.23 | 1,681,383 | -2.30(-1.76%) |
Apr 08, 2022 | 130.26 | 132.03 | 129.70 | 130.53 | 2,557,598 | -0.52(-0.39%) |
Apr 07, 2022 | 131.54 | 132.68 | 130.54 | 131.04 | 3,703,594 | -1.30(-0.98%) |
Apr 06, 2022 | 130.24 | 132.99 | 129.44 | 132.34 | 2,936,281 | +1.86(+1.42%) |
Apr 05, 2022 | 130.78 | 132.99 | 129.81 | 130.49 | 2,906,807 | -0.06(-0.04%) |
Apr 04, 2022 | 130.50 | 130.83 | 128.57 | 130.54 | 2,926,233 | +0.41(+0.32%) |