Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 99.90 | 103.18 | 98.71 | 99.79 | 6,480,851 | -2.41(-2.36%) |
Jun 29, 2022 | 110.35 | 111.53 | 101.77 | 102.20 | 5,997,495 | -6.95(-6.37%) |
Jun 28, 2022 | 106.88 | 111.90 | 106.16 | 109.15 | 9,170,483 | +3.77(+3.57%) |
Jun 27, 2022 | 100.77 | 106.47 | 99.07 | 105.39 | 9,461,110 | +7.80(+8.00%) |
Jun 24, 2022 | 99.82 | 101.84 | 96.86 | 97.58 | 16,050,341 | -0.56(-0.57%) |
Jun 23, 2022 | 107.92 | 108.32 | 96.24 | 98.15 | 11,051,913 | -8.07(-7.60%) |
Jun 22, 2022 | 103.98 | 108.38 | 103.05 | 106.22 | 8,833,858 | -3.14(-2.87%) |
Jun 21, 2022 | 110.02 | 111.36 | 107.48 | 109.36 | 9,406,990 | +3.78(+3.58%) |
Jun 17, 2022 | 109.63 | 111.03 | 103.61 | 105.57 | 16,541,186 | -5.92(-5.31%) |
Jun 16, 2022 | 116.48 | 116.99 | 109.92 | 111.49 | 11,502,055 | -8.98(-7.45%) |
Jun 15, 2022 | 125.71 | 126.19 | 117.49 | 120.46 | 9,042,688 | -5.12(-4.07%) |
Jun 14, 2022 | 126.94 | 130.10 | 123.66 | 125.58 | 5,519,497 | +2.01(+1.63%) |
Jun 13, 2022 | 126.80 | 127.37 | 121.54 | 123.57 | 6,852,804 | -8.36(-6.33%) |
Jun 10, 2022 | 133.33 | 134.57 | 129.94 | 131.93 | 5,081,521 | -2.72(-2.02%) |
Jun 09, 2022 | 134.35 | 137.09 | 133.09 | 134.65 | 4,614,059 | -0.34(-0.25%) |
Jun 08, 2022 | 135.61 | 137.84 | 134.09 | 134.99 | 6,205,570 | -1.23(-0.90%) |
Jun 07, 2022 | 129.38 | 136.49 | 129.28 | 136.22 | 6,003,217 | +6.00(+4.61%) |
Jun 06, 2022 | 127.15 | 131.66 | 127.15 | 130.22 | 4,739,933 | +3.07(+2.41%) |
Jun 03, 2022 | 125.65 | 127.99 | 125.09 | 127.15 | 5,177,219 | +1.69(+1.35%) |
Jun 02, 2022 | 123.59 | 127.12 | 123.23 | 125.46 | 4,766,996 | +1.01(+0.81%) |
Jun 01, 2022 | 122.37 | 125.50 | 120.96 | 124.45 | 4,230,100 | +2.77(+2.28%) |
May 31, 2022 | 125.75 | 127.46 | 120.90 | 121.69 | 6,728,251 | -2.08(-1.68%) |
May 27, 2022 | 120.66 | 124.95 | 120.37 | 123.76 | 4,812,897 | +3.47(+2.88%) |
May 26, 2022 | 121.33 | 122.02 | 118.48 | 120.30 | 5,216,937 | +0.73(+0.61%) |
May 25, 2022 | 116.65 | 121.71 | 116.45 | 119.56 | 6,044,371 | +2.94(+2.52%) |
May 24, 2022 | 114.61 | 117.36 | 113.61 | 116.62 | 3,916,256 | +0.23(+0.20%) |
May 23, 2022 | 116.90 | 117.37 | 114.24 | 116.39 | 5,608,714 | +0.92(+0.80%) |
May 20, 2022 | 117.39 | 118.20 | 112.77 | 115.47 | 5,426,113 | -1.20(-1.03%) |
May 19, 2022 | 114.08 | 118.74 | 111.92 | 116.67 | 5,751,981 | -0.39(-0.34%) |
May 18, 2022 | 120.59 | 121.47 | 115.19 | 117.06 | 5,788,882 | -3.17(-2.64%) |
May 17, 2022 | 122.06 | 123.65 | 119.06 | 120.24 | 5,519,676 | +0.26(+0.22%) |
May 16, 2022 | 117.82 | 121.34 | 117.34 | 119.98 | 4,896,423 | +2.89(+2.47%) |
May 13, 2022 | 115.09 | 117.67 | 114.63 | 117.08 | 4,047,902 | +4.03(+3.56%) |
May 12, 2022 | 113.30 | 114.10 | 109.86 | 113.06 | 4,047,606 | -0.01(-0.01%) |
May 11, 2022 | 114.99 | 115.96 | 112.54 | 113.06 | 5,328,805 | +0.40(+0.36%) |
May 10, 2022 | 112.14 | 115.56 | 110.01 | 112.66 | 7,567,639 | +2.35(+2.13%) |
May 09, 2022 | 117.16 | 117.81 | 109.84 | 110.31 | 8,782,547 | -9.99(-8.31%) |
May 06, 2022 | 119.47 | 120.39 | 115.79 | 120.31 | 4,724,575 | +3.12(+2.66%) |
May 05, 2022 | 119.04 | 120.27 | 114.33 | 117.19 | 6,227,780 | -2.23(-1.87%) |
May 04, 2022 | 114.50 | 119.84 | 113.42 | 119.42 | 8,952,788 | +6.36(+5.63%) |
May 03, 2022 | 108.16 | 113.38 | 108.13 | 113.06 | 6,252,242 | +4.47(+4.12%) |
May 02, 2022 | 103.83 | 108.67 | 103.39 | 108.59 | 7,202,527 | +4.77(+4.59%) |
Apr 29, 2022 | 106.75 | 107.45 | 103.40 | 103.82 | 6,412,032 | -3.77(-3.51%) |
Apr 28, 2022 | 102.45 | 108.10 | 101.41 | 107.59 | 6,899,945 | +5.61(+5.50%) |
Apr 27, 2022 | 98.59 | 102.51 | 96.50 | 101.99 | 5,948,294 | +4.07(+4.16%) |
Apr 26, 2022 | 94.73 | 99.92 | 94.16 | 97.92 | 7,227,737 | +3.97(+4.22%) |
Apr 25, 2022 | 92.68 | 94.60 | 90.07 | 93.95 | 7,139,908 | -2.02(-2.11%) |
Apr 22, 2022 | 97.36 | 99.33 | 95.87 | 95.97 | 4,309,090 | -1.73(-1.77%) |
Apr 21, 2022 | 101.50 | 102.76 | 97.50 | 97.70 | 4,260,949 | -2.94(-2.92%) |
Apr 20, 2022 | 100.53 | 101.79 | 100.07 | 100.65 | 3,532,300 | +0.31(+0.31%) |
Apr 19, 2022 | 101.96 | 103.86 | 100.00 | 100.34 | 5,563,964 | -2.43(-2.37%) |
Apr 18, 2022 | 98.72 | 102.89 | 98.03 | 102.77 | 5,163,145 | +5.11(+5.24%) |
Apr 14, 2022 | 96.86 | 98.21 | 96.31 | 97.66 | 4,073,854 | +0.86(+0.89%) |
Apr 13, 2022 | 94.91 | 97.22 | 93.90 | 96.80 | 4,187,099 | +2.93(+3.13%) |
Apr 12, 2022 | 95.55 | 97.23 | 93.59 | 93.87 | 4,494,575 | -0.10(-0.11%) |
Apr 11, 2022 | 95.63 | 96.06 | 93.25 | 93.97 | 3,979,372 | -2.16(-2.25%) |
Apr 08, 2022 | 96.88 | 97.53 | 95.90 | 96.13 | 3,534,125 | -0.10(-0.11%) |
Apr 07, 2022 | 96.40 | 97.25 | 93.56 | 96.23 | 3,972,594 | +0.03(+0.03%) |
Apr 06, 2022 | 95.65 | 97.56 | 93.54 | 96.21 | 4,291,982 | +1.71(+1.81%) |
Apr 05, 2022 | 94.12 | 96.16 | 93.72 | 94.49 | 4,099,968 | +0.67(+0.71%) |
Apr 04, 2022 | 94.81 | 95.69 | 93.22 | 93.82 | 2,864,923 | -0.49(-0.52%) |