Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.86 | 95.25 | 91.00 | 93.44 | 315,553 | -0.66(-0.70%) |
Jun 29, 2022 | 94.55 | 97.80 | 92.06 | 94.10 | 388,919 | -1.15(-1.21%) |
Jun 28, 2022 | 99.08 | 100.48 | 94.59 | 95.25 | 234,970 | -2.99(-3.04%) |
Jun 27, 2022 | 101.31 | 101.31 | 97.77 | 98.24 | 254,087 | -1.68(-1.68%) |
Jun 24, 2022 | 95.54 | 100.55 | 95.37 | 99.93 | 761,522 | +4.71(+4.94%) |
Jun 23, 2022 | 92.95 | 95.61 | 92.28 | 95.22 | 227,359 | +2.33(+2.51%) |
Jun 22, 2022 | 91.04 | 94.26 | 90.73 | 92.89 | 330,699 | +1.98(+2.17%) |
Jun 21, 2022 | 91.64 | 95.46 | 90.88 | 90.92 | 417,838 | +0.19(+0.21%) |
Jun 17, 2022 | 93.29 | 93.66 | 90.04 | 90.72 | 974,890 | -1.26(-1.37%) |
Jun 16, 2022 | 94.74 | 95.53 | 90.42 | 91.99 | 490,675 | -5.67(-5.81%) |
Jun 15, 2022 | 96.44 | 100.38 | 96.05 | 97.66 | 285,235 | +1.96(+2.05%) |
Jun 14, 2022 | 98.54 | 100.19 | 94.02 | 95.70 | 444,086 | -2.70(-2.74%) |
Jun 13, 2022 | 103.37 | 104.94 | 97.44 | 98.39 | 536,898 | -9.82(-9.08%) |
Jun 10, 2022 | 108.65 | 109.42 | 104.07 | 108.22 | 296,003 | -1.00(-0.92%) |
Jun 09, 2022 | 111.97 | 112.19 | 108.96 | 109.22 | 165,019 | -3.18(-2.83%) |
Jun 08, 2022 | 114.45 | 115.00 | 110.02 | 112.40 | 232,083 | -2.03(-1.78%) |
Jun 07, 2022 | 112.16 | 114.30 | 111.37 | 114.44 | 146,891 | +1.63(+1.45%) |
Jun 06, 2022 | 112.21 | 113.44 | 110.66 | 112.80 | 209,507 | +0.95(+0.85%) |
Jun 03, 2022 | 112.92 | 113.84 | 111.30 | 111.86 | 158,386 | -2.58(-2.25%) |
Jun 02, 2022 | 109.87 | 114.70 | 109.86 | 114.44 | 253,789 | +3.22(+2.89%) |
Jun 01, 2022 | 112.16 | 113.15 | 109.32 | 111.22 | 225,703 | -0.19(-0.17%) |
May 31, 2022 | 111.45 | 112.28 | 109.04 | 111.41 | 392,910 | -0.03(-0.03%) |
May 27, 2022 | 110.12 | 113.63 | 109.96 | 111.45 | 298,023 | +2.58(+2.37%) |
May 26, 2022 | 106.47 | 109.90 | 106.47 | 108.87 | 216,820 | +2.58(+2.43%) |
May 25, 2022 | 103.31 | 107.02 | 103.31 | 106.29 | 263,484 | +2.35(+2.26%) |
May 24, 2022 | 107.39 | 107.50 | 102.01 | 103.94 | 286,078 | -4.08(-3.78%) |
May 23, 2022 | 110.16 | 110.38 | 106.19 | 108.01 | 233,814 | -1.86(-1.69%) |
May 20, 2022 | 110.49 | 111.20 | 105.41 | 109.87 | 316,533 | +0.91(+0.84%) |
May 19, 2022 | 107.28 | 111.85 | 107.28 | 108.96 | 333,614 | +1.68(+1.57%) |
May 18, 2022 | 111.75 | 113.00 | 105.33 | 107.28 | 357,645 | -6.63(-5.82%) |
May 17, 2022 | 112.98 | 114.14 | 110.73 | 113.91 | 334,139 | +2.40(+2.16%) |
May 16, 2022 | 115.98 | 116.85 | 111.41 | 111.51 | 266,230 | -4.45(-3.84%) |
May 13, 2022 | 108.63 | 116.14 | 107.73 | 115.95 | 743,358 | +9.69(+9.12%) |
May 12, 2022 | 102.14 | 107.17 | 101.35 | 106.26 | 491,708 | +3.33(+3.24%) |
May 11, 2022 | 107.00 | 109.24 | 102.58 | 102.93 | 469,512 | -4.77(-4.42%) |
May 10, 2022 | 110.06 | 112.92 | 104.45 | 107.70 | 454,872 | -1.48(-1.36%) |
May 09, 2022 | 110.13 | 114.17 | 108.91 | 109.18 | 534,439 | -3.03(-2.70%) |
May 06, 2022 | 116.53 | 116.53 | 111.01 | 112.21 | 616,362 | -5.54(-4.70%) |
May 05, 2022 | 123.93 | 124.39 | 115.94 | 117.75 | 565,269 | -6.80(-5.46%) |
May 04, 2022 | 123.00 | 125.60 | 119.66 | 124.54 | 447,827 | +3.47(+2.86%) |
May 03, 2022 | 121.06 | 122.63 | 119.42 | 121.08 | 296,908 | +0.08(+0.06%) |
May 02, 2022 | 121.20 | 123.07 | 117.68 | 121.00 | 470,526 | -0.08(-0.06%) |
Apr 29, 2022 | 125.80 | 127.23 | 121.00 | 121.08 | 339,955 | -5.18(-4.10%) |
Apr 28, 2022 | 125.77 | 127.28 | 121.19 | 126.26 | 391,925 | +2.31(+1.86%) |
Apr 27, 2022 | 122.26 | 126.39 | 122.26 | 123.95 | 377,182 | +0.47(+0.38%) |
Apr 26, 2022 | 130.56 | 130.96 | 122.58 | 123.48 | 464,462 | -7.82(-5.96%) |
Apr 25, 2022 | 129.79 | 131.75 | 127.76 | 131.30 | 376,132 | +1.51(+1.16%) |
Apr 22, 2022 | 132.53 | 133.78 | 129.44 | 129.79 | 354,382 | -3.13(-2.36%) |
Apr 21, 2022 | 138.60 | 139.43 | 132.22 | 132.93 | 460,700 | -4.47(-3.25%) |
Apr 20, 2022 | 138.49 | 140.90 | 136.00 | 137.40 | 417,603 | -0.20(-0.15%) |
Apr 19, 2022 | 136.93 | 141.95 | 136.91 | 137.60 | 448,862 | +1.02(+0.75%) |
Apr 18, 2022 | 142.36 | 143.34 | 136.39 | 136.58 | 770,471 | -5.51(-3.88%) |
Apr 14, 2022 | 149.75 | 152.85 | 141.46 | 142.09 | 1,474,385 | -11.52(-7.50%) |
Apr 13, 2022 | 157.13 | 158.99 | 152.91 | 153.61 | 346,473 | -2.77(-1.77%) |
Apr 12, 2022 | 156.00 | 158.85 | 155.05 | 156.38 | 308,270 | +1.21(+0.78%) |
Apr 11, 2022 | 155.96 | 157.12 | 153.87 | 155.18 | 309,688 | -3.11(-1.96%) |
Apr 08, 2022 | 161.29 | 163.46 | 158.17 | 158.28 | 271,810 | -3.00(-1.86%) |
Apr 07, 2022 | 161.50 | 163.76 | 157.85 | 161.28 | 363,357 | -1.57(-0.97%) |
Apr 06, 2022 | 166.44 | 166.46 | 161.20 | 162.85 | 787,508 | -5.60(-3.33%) |
Apr 05, 2022 | 171.66 | 173.72 | 166.93 | 168.46 | 583,782 | -3.41(-1.98%) |
Apr 04, 2022 | 167.55 | 174.68 | 166.25 | 171.87 | 1,166,596 | +4.31(+2.57%) |