Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 97.60 | 102.40 | 92.40 | 95.20 | 565,528 | -4.80(-4.80%) |
Jun 29, 2022 | 103.60 | 103.60 | 97.20 | 100.00 | 390,564 | -4.40(-4.21%) |
Jun 28, 2022 | 111.20 | 112.60 | 104.00 | 104.40 | 375,465 | -7.20(-6.45%) |
Jun 27, 2022 | 114.00 | 114.40 | 106.00 | 111.60 | 333,733 | -2.80(-2.45%) |
Jun 24, 2022 | 120.00 | 124.80 | 110.40 | 114.40 | 1,723,552 | -3.20(-2.72%) |
Jun 23, 2022 | 100.80 | 118.80 | 98.80 | 117.60 | 730,861 | +18.00(+18.07%) |
Jun 22, 2022 | 94.80 | 103.20 | 92.80 | 99.60 | 824,557 | +2.00(+2.05%) |
Jun 21, 2022 | 99.60 | 105.20 | 97.20 | 97.60 | 864,716 | +2.80(+2.95%) |
Jun 17, 2022 | 94.80 | 97.60 | 92.40 | 94.80 | 951,150 | +2.00(+2.16%) |
Jun 16, 2022 | 97.60 | 99.40 | 91.60 | 92.80 | 833,736 | -10.80(-10.42%) |
Jun 15, 2022 | 99.20 | 109.20 | 96.40 | 103.60 | 990,940 | +6.80(+7.02%) |
Jun 14, 2022 | 100.80 | 101.20 | 90.40 | 96.80 | 550,381 | +1.60(+1.68%) |
Jun 13, 2022 | 104.80 | 107.60 | 94.00 | 95.20 | 648,274 | -17.60(-15.60%) |
Jun 10, 2022 | 120.00 | 122.20 | 111.20 | 112.80 | 432,088 | -11.60(-9.32%) |
Jun 09, 2022 | 144.00 | 144.00 | 123.60 | 124.40 | 429,270 | -18.80(-13.13%) |
Jun 08, 2022 | 143.60 | 151.00 | 143.60 | 143.20 | 453,909 | -0.40(-0.28%) |
Jun 07, 2022 | 137.60 | 150.00 | 135.62 | 143.60 | 491,901 | +4.80(+3.46%) |
Jun 06, 2022 | 150.00 | 154.80 | 138.60 | 138.80 | 616,384 | -7.60(-5.19%) |
Jun 03, 2022 | 135.60 | 147.20 | 131.60 | 146.40 | 566,476 | +7.20(+5.17%) |
Jun 02, 2022 | 118.00 | 144.60 | 117.60 | 139.20 | 695,093 | +20.00(+16.78%) |
Jun 01, 2022 | 123.20 | 125.20 | 114.46 | 119.20 | 450,770 | -4.00(-3.25%) |
May 31, 2022 | 129.00 | 129.20 | 117.40 | 123.20 | 717,207 | -5.20(-4.05%) |
May 27, 2022 | 120.00 | 129.00 | 118.40 | 128.40 | 522,161 | +10.00(+8.45%) |
May 26, 2022 | 114.00 | 119.40 | 112.80 | 118.40 | 647,528 | +3.20(+2.78%) |
May 25, 2022 | 102.40 | 115.20 | 102.40 | 115.20 | 566,910 | +12.00(+11.63%) |
May 24, 2022 | 104.00 | 109.60 | 100.40 | 103.20 | 373,073 | -4.00(-3.73%) |
May 23, 2022 | 106.40 | 108.80 | 99.60 | 107.20 | 348,166 | +2.80(+2.68%) |
May 20, 2022 | 105.20 | 107.20 | 94.80 | 104.40 | 626,974 | +3.60(+3.57%) |
May 19, 2022 | 98.80 | 106.40 | 95.23 | 100.80 | 658,584 | +3.60(+3.70%) |
May 18, 2022 | 103.60 | 108.80 | 97.20 | 97.20 | 744,527 | -12.40(-11.31%) |
May 17, 2022 | 102.00 | 113.60 | 96.80 | 109.60 | 898,173 | +12.40(+12.76%) |
May 16, 2022 | 106.00 | 108.80 | 96.80 | 97.20 | 547,228 | -9.20(-8.65%) |
May 13, 2022 | 100.40 | 110.40 | 98.00 | 106.40 | 843,580 | +11.20(+11.76%) |
May 12, 2022 | 85.60 | 99.60 | 83.60 | 95.20 | 666,972 | +7.20(+8.18%) |
May 11, 2022 | 94.40 | 106.00 | 87.20 | 88.00 | 731,076 | -8.40(-8.71%) |
May 10, 2022 | 102.00 | 106.80 | 87.60 | 96.40 | 744,628 | +1.20(+1.26%) |
May 09, 2022 | 105.60 | 112.00 | 92.80 | 95.20 | 741,068 | -13.20(-12.18%) |
May 06, 2022 | 118.00 | 118.00 | 106.00 | 108.40 | 556,527 | -8.80(-7.51%) |
May 05, 2022 | 127.60 | 131.00 | 116.00 | 117.20 | 476,981 | -14.40(-10.94%) |
May 04, 2022 | 129.20 | 135.60 | 122.00 | 131.60 | 575,990 | +2.80(+2.17%) |
May 03, 2022 | 125.60 | 129.20 | 122.20 | 128.80 | 353,866 | +3.60(+2.88%) |
May 02, 2022 | 116.00 | 126.00 | 111.67 | 125.20 | 568,810 | +9.20(+7.93%) |
Apr 29, 2022 | 124.80 | 129.00 | 115.60 | 116.00 | 451,707 | -8.80(-7.05%) |
Apr 28, 2022 | 138.40 | 139.20 | 120.00 | 124.80 | 584,449 | -12.40(-9.04%) |
Apr 27, 2022 | 149.60 | 153.20 | 136.80 | 137.20 | 343,649 | -10.40(-7.05%) |
Apr 26, 2022 | 153.20 | 155.60 | 144.40 | 147.60 | 367,668 | -7.60(-4.90%) |
Apr 25, 2022 | 132.40 | 156.80 | 132.40 | 155.20 | 586,918 | +19.20(+14.12%) |
Apr 22, 2022 | 139.20 | 146.40 | 135.40 | 136.00 | 489,993 | -2.00(-1.45%) |
Apr 21, 2022 | 152.00 | 156.00 | 134.00 | 138.00 | 459,704 | -7.60(-5.22%) |
Apr 20, 2022 | 152.00 | 152.40 | 144.40 | 145.60 | 392,540 | -7.20(-4.71%) |
Apr 19, 2022 | 144.00 | 158.80 | 143.60 | 152.80 | 346,496 | +7.60(+5.23%) |
Apr 18, 2022 | 150.00 | 153.20 | 140.20 | 145.20 | 360,901 | -8.40(-5.47%) |
Apr 14, 2022 | 153.20 | 159.40 | 149.20 | 153.60 | 514,987 | +0.40(+0.26%) |
Apr 13, 2022 | 136.80 | 155.20 | 136.80 | 153.20 | 525,283 | +15.20(+11.01%) |
Apr 12, 2022 | 136.80 | 144.80 | 134.80 | 138.00 | 405,499 | +4.00(+2.99%) |
Apr 11, 2022 | 138.00 | 141.80 | 129.80 | 134.00 | 402,398 | -7.20(-5.10%) |
Apr 08, 2022 | 136.00 | 143.20 | 132.60 | 141.20 | 540,511 | +4.80(+3.52%) |
Apr 07, 2022 | 140.00 | 142.40 | 130.00 | 136.40 | 537,187 | -4.80(-3.40%) |
Apr 06, 2022 | 140.80 | 144.00 | 133.60 | 141.20 | 552,439 | -3.20(-2.22%) |
Apr 05, 2022 | 161.60 | 163.60 | 140.80 | 144.40 | 887,056 | -20.80(-12.59%) |
Apr 04, 2022 | 169.20 | 176.40 | 162.60 | 165.20 | 568,868 | -2.80(-1.67%) |