Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 105.07 | 105.52 | 104.63 | 104.63 | 5,714 | -0.57(-0.55%) |
Jun 29, 2022 | 108.23 | 109.12 | 104.07 | 105.20 | 7,345 | -3.92(-3.60%) |
Jun 28, 2022 | 107.70 | 109.12 | 107.70 | 109.12 | 1,896 | -0.14(-0.13%) |
Jun 27, 2022 | 108.85 | 109.26 | 107.58 | 109.26 | 5,913 | +0.40(+0.36%) |
Jun 24, 2022 | 106.15 | 109.06 | 105.91 | 108.87 | 45,192 | +3.84(+3.66%) |
Jun 23, 2022 | 107.01 | 107.01 | 103.34 | 105.02 | 5,734 | -1.62(-1.51%) |
Jun 22, 2022 | 106.56 | 109.68 | 106.51 | 106.64 | 3,696 | -2.05(-1.89%) |
Jun 21, 2022 | 109.23 | 109.23 | 108.69 | 108.69 | 3,378 | +0.19(+0.17%) |
Jun 17, 2022 | 106.98 | 108.50 | 106.81 | 108.50 | 6,510 | +1.95(+1.83%) |
Jun 16, 2022 | 107.70 | 107.70 | 105.95 | 106.55 | 5,565 | -2.59(-2.37%) |
Jun 15, 2022 | 110.62 | 111.04 | 108.69 | 109.14 | 3,649 | -1.12(-1.01%) |
Jun 14, 2022 | 114.42 | 114.42 | 110.25 | 110.25 | 2,104 | -1.31(-1.17%) |
Jun 13, 2022 | 112.23 | 112.23 | 110.96 | 111.56 | 4,708 | -3.06(-2.67%) |
Jun 10, 2022 | 117.11 | 117.11 | 113.39 | 114.62 | 4,278 | -3.69(-3.11%) |
Jun 09, 2022 | 120.43 | 120.43 | 118.31 | 118.31 | 3,248 | -3.95(-3.23%) |
Jun 08, 2022 | 118.91 | 122.26 | 118.91 | 122.26 | 6,822 | +1.02(+0.84%) |
Jun 07, 2022 | 119.89 | 121.24 | 119.89 | 121.24 | 2,638 | +0.84(+0.70%) |
Jun 06, 2022 | 121.24 | 121.27 | 120.40 | 120.40 | 3,167 | -1.24(-1.02%) |
Jun 03, 2022 | 119.71 | 121.64 | 119.71 | 121.64 | 3,581 | +1.92(+1.61%) |
Jun 02, 2022 | 119.55 | 121.61 | 119.55 | 119.72 | 5,703 | -0.03(-0.03%) |
Jun 01, 2022 | 115.58 | 120.47 | 115.08 | 119.75 | 6,258 | +1.92(+1.63%) |
May 31, 2022 | 116.13 | 117.82 | 115.92 | 117.82 | 4,285 | +1.13(+0.97%) |
May 27, 2022 | 115.04 | 116.69 | 115.04 | 116.69 | 3,031 | +1.52(+1.32%) |
May 26, 2022 | 114.73 | 115.18 | 113.77 | 115.18 | 2,625 | +2.77(+2.46%) |
May 25, 2022 | 109.78 | 114.40 | 108.34 | 112.41 | 5,252 | +4.08(+3.76%) |
May 24, 2022 | 112.14 | 112.14 | 108.34 | 108.34 | 2,146 | -3.89(-3.46%) |
May 23, 2022 | 111.57 | 112.23 | 111.57 | 112.23 | 2,992 | +1.37(+1.24%) |
May 20, 2022 | 110.83 | 110.85 | 109.25 | 110.85 | 5,718 | +1.87(+1.72%) |
May 19, 2022 | 111.56 | 112.25 | 108.49 | 108.98 | 6,622 | -2.21(-1.98%) |
May 18, 2022 | 111.76 | 112.75 | 111.13 | 111.19 | 3,697 | -1.47(-1.31%) |
May 17, 2022 | 113.04 | 113.04 | 112.06 | 112.66 | 1,997 | +1.89(+1.71%) |
May 16, 2022 | 108.93 | 111.76 | 108.81 | 110.77 | 7,836 | -0.40(-0.36%) |
May 13, 2022 | 109.20 | 111.78 | 108.60 | 111.17 | 7,780 | +2.58(+2.38%) |
May 12, 2022 | 106.72 | 108.59 | 105.99 | 108.59 | 4,536 | +4.34(+4.17%) |
May 11, 2022 | 103.11 | 108.22 | 103.11 | 104.25 | 5,689 | +0.41(+0.39%) |
May 10, 2022 | 105.94 | 105.94 | 103.84 | 103.84 | 2,452 | -2.32(-2.19%) |
May 09, 2022 | 107.44 | 107.44 | 103.93 | 106.16 | 25,916 | -1.18(-1.10%) |
May 06, 2022 | 107.60 | 107.71 | 107.34 | 107.34 | 2,456 | -0.62(-0.58%) |
May 05, 2022 | 108.79 | 110.45 | 107.03 | 107.96 | 5,389 | -2.73(-2.47%) |
May 04, 2022 | 110.19 | 111.82 | 109.75 | 110.69 | 4,056 | +0.51(+0.47%) |
May 03, 2022 | 110.58 | 111.09 | 109.13 | 110.18 | 4,788 | -0.51(-0.46%) |
May 02, 2022 | 108.32 | 110.69 | 108.32 | 110.69 | 2,248 | +2.38(+2.20%) |
Apr 29, 2022 | 108.32 | 109.95 | 107.81 | 108.31 | 3,965 | -3.16(-2.83%) |
Apr 28, 2022 | 109.31 | 111.49 | 109.31 | 111.47 | 3,750 | +3.44(+3.19%) |
Apr 27, 2022 | 111.03 | 111.03 | 107.86 | 108.02 | 3,513 | -1.48(-1.35%) |
Apr 26, 2022 | 111.27 | 113.62 | 107.92 | 109.51 | 3,984 | -1.36(-1.22%) |
Apr 25, 2022 | 111.53 | 111.64 | 110.77 | 110.86 | 3,145 | -0.75(-0.67%) |
Apr 22, 2022 | 113.99 | 114.10 | 111.33 | 111.61 | 6,248 | -2.34(-2.06%) |
Apr 21, 2022 | 115.72 | 116.11 | 113.96 | 113.96 | 3,229 | -1.54(-1.34%) |
Apr 20, 2022 | 115.71 | 115.72 | 115.50 | 115.50 | 1,715 | +0.78(+0.68%) |
Apr 19, 2022 | 114.02 | 115.84 | 114.02 | 114.72 | 1,792 | +0.70(+0.62%) |
Apr 18, 2022 | 114.75 | 114.88 | 114.02 | 114.02 | 2,788 | -0.97(-0.84%) |
Apr 14, 2022 | 114.47 | 115.61 | 114.25 | 114.99 | 2,178 | +1.02(+0.89%) |
Apr 13, 2022 | 113.98 | 114.26 | 113.35 | 113.97 | 3,179 | +0.09(+0.08%) |
Apr 12, 2022 | 114.62 | 115.22 | 113.84 | 113.88 | 2,480 | -0.54(-0.48%) |
Apr 11, 2022 | 113.27 | 114.44 | 113.27 | 114.42 | 1,929 | +1.18(+1.04%) |
Apr 08, 2022 | 113.76 | 115.62 | 111.76 | 113.25 | 3,610 | -1.59(-1.39%) |
Apr 07, 2022 | 116.46 | 116.46 | 113.22 | 114.84 | 3,441 | +0.50(+0.44%) |
Apr 06, 2022 | 114.01 | 114.86 | 113.58 | 114.33 | 6,741 | -1.93(-1.66%) |
Apr 05, 2022 | 117.26 | 117.26 | 116.26 | 116.26 | 3,371 | -0.71(-0.61%) |
Apr 04, 2022 | 116.95 | 118.41 | 116.95 | 116.97 | 3,261 | +1.48(+1.28%) |