Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 108.10 | 109.42 | 107.52 | 108.73 | 1,314,850 | -0.31(-0.28%) |
Jun 29, 2022 | 108.80 | 109.51 | 107.96 | 109.04 | 961,132 | +0.34(+0.31%) |
Jun 28, 2022 | 112.35 | 113.06 | 108.37 | 108.71 | 1,112,136 | -2.64(-2.37%) |
Jun 27, 2022 | 109.81 | 111.38 | 109.27 | 111.35 | 1,218,297 | +1.74(+1.59%) |
Jun 24, 2022 | 108.52 | 109.86 | 108.10 | 109.61 | 2,105,516 | +2.00(+1.86%) |
Jun 23, 2022 | 107.20 | 107.76 | 106.11 | 107.61 | 1,452,096 | +0.83(+0.78%) |
Jun 22, 2022 | 105.82 | 107.66 | 105.63 | 106.77 | 1,725,475 | -0.11(-0.10%) |
Jun 21, 2022 | 106.33 | 107.19 | 104.65 | 106.88 | 1,750,543 | +1.98(+1.89%) |
Jun 17, 2022 | 104.86 | 105.54 | 104.12 | 104.89 | 2,700,925 | +0.34(+0.33%) |
Jun 16, 2022 | 105.12 | 105.45 | 103.81 | 104.55 | 1,418,942 | -2.64(-2.47%) |
Jun 15, 2022 | 106.52 | 108.49 | 105.68 | 107.19 | 1,253,257 | +1.60(+1.52%) |
Jun 14, 2022 | 106.76 | 107.71 | 105.46 | 105.59 | 1,415,567 | -0.82(-0.77%) |
Jun 13, 2022 | 107.10 | 107.85 | 105.28 | 106.42 | 1,729,905 | -3.18(-2.90%) |
Jun 10, 2022 | 110.46 | 111.55 | 109.42 | 109.60 | 1,276,692 | -2.79(-2.48%) |
Jun 09, 2022 | 114.72 | 114.72 | 112.30 | 112.39 | 1,098,937 | -3.06(-2.65%) |
Jun 08, 2022 | 114.69 | 115.91 | 114.22 | 115.44 | 1,215,975 | +0.29(+0.25%) |
Jun 07, 2022 | 113.24 | 115.22 | 113.16 | 115.15 | 1,093,374 | +0.80(+0.70%) |
Jun 06, 2022 | 114.25 | 115.59 | 113.69 | 114.36 | 1,227,099 | +0.73(+0.64%) |
Jun 03, 2022 | 114.34 | 114.93 | 113.39 | 113.63 | 999,507 | -1.61(-1.40%) |
Jun 02, 2022 | 114.44 | 115.27 | 113.11 | 115.24 | 1,045,443 | +0.84(+0.74%) |
Jun 01, 2022 | 116.78 | 116.87 | 114.34 | 114.40 | 1,413,037 | -1.96(-1.69%) |
May 31, 2022 | 113.57 | 116.92 | 113.15 | 116.36 | 2,621,443 | +1.63(+1.42%) |
May 27, 2022 | 113.40 | 114.73 | 113.40 | 114.73 | 1,394,075 | +1.93(+1.71%) |
May 26, 2022 | 110.82 | 113.59 | 110.69 | 112.81 | 1,568,292 | +2.62(+2.38%) |
May 25, 2022 | 108.43 | 110.46 | 108.43 | 110.18 | 1,881,066 | +1.45(+1.33%) |
May 24, 2022 | 107.97 | 108.81 | 107.31 | 108.73 | 2,009,349 | +0.24(+0.22%) |
May 23, 2022 | 107.71 | 108.56 | 105.77 | 108.49 | 1,669,433 | +1.81(+1.70%) |
May 20, 2022 | 105.80 | 106.76 | 104.48 | 106.68 | 1,860,580 | +1.86(+1.77%) |
May 19, 2022 | 103.98 | 105.66 | 103.51 | 104.83 | 1,693,029 | +0.49(+0.47%) |
May 18, 2022 | 106.19 | 106.42 | 103.70 | 104.34 | 3,071,155 | -2.87(-2.68%) |
May 17, 2022 | 108.21 | 108.35 | 106.54 | 107.21 | 1,166,479 | +0.28(+0.26%) |
May 16, 2022 | 107.25 | 107.67 | 105.92 | 106.93 | 1,599,746 | -0.62(-0.58%) |
May 13, 2022 | 106.68 | 108.68 | 106.43 | 107.55 | 1,289,199 | +2.21(+2.10%) |
May 12, 2022 | 103.64 | 106.76 | 103.49 | 105.34 | 2,023,496 | +1.53(+1.48%) |
May 11, 2022 | 104.62 | 105.51 | 103.47 | 103.81 | 2,203,981 | -1.75(-1.66%) |
May 10, 2022 | 106.13 | 107.03 | 104.30 | 105.56 | 1,636,994 | +0.61(+0.58%) |
May 09, 2022 | 108.43 | 108.64 | 104.83 | 104.95 | 2,541,820 | -5.04(-4.58%) |
May 06, 2022 | 109.52 | 111.02 | 108.69 | 109.99 | 1,308,762 | -0.22(-0.20%) |
May 05, 2022 | 111.86 | 112.34 | 109.31 | 110.21 | 1,432,892 | -2.74(-2.42%) |
May 04, 2022 | 109.19 | 113.36 | 107.73 | 112.95 | 2,258,983 | +3.26(+2.97%) |
May 03, 2022 | 110.72 | 111.14 | 107.97 | 109.69 | 1,935,109 | -0.66(-0.60%) |
May 02, 2022 | 111.43 | 112.18 | 108.41 | 110.34 | 2,241,739 | -1.19(-1.07%) |
Apr 29, 2022 | 113.10 | 114.50 | 111.40 | 111.53 | 1,446,487 | -2.39(-2.10%) |
Apr 28, 2022 | 112.64 | 115.10 | 112.64 | 113.93 | 1,207,071 | +2.50(+2.24%) |
Apr 27, 2022 | 111.31 | 113.38 | 111.09 | 111.43 | 2,122,111 | +0.20(+0.18%) |
Apr 26, 2022 | 114.67 | 115.05 | 111.10 | 111.23 | 2,171,838 | -4.37(-3.78%) |
Apr 25, 2022 | 115.81 | 116.57 | 114.20 | 115.60 | 2,664,849 | -1.08(-0.92%) |
Apr 22, 2022 | 118.27 | 118.58 | 116.29 | 116.67 | 2,893,829 | -1.94(-1.64%) |
Apr 21, 2022 | 120.60 | 121.32 | 118.31 | 118.62 | 1,868,450 | -1.20(-1.00%) |
Apr 20, 2022 | 119.15 | 120.49 | 119.15 | 119.82 | 1,860,469 | +1.01(+0.85%) |
Apr 19, 2022 | 117.38 | 118.98 | 117.38 | 118.81 | 1,955,800 | +1.40(+1.19%) |
Apr 18, 2022 | 116.66 | 117.89 | 116.50 | 117.41 | 2,865,551 | +0.19(+0.16%) |
Apr 14, 2022 | 116.42 | 117.34 | 116.29 | 117.22 | 1,920,598 | +1.05(+0.90%) |
Apr 13, 2022 | 114.35 | 116.42 | 114.16 | 116.17 | 1,794,871 | +1.89(+1.65%) |
Apr 12, 2022 | 113.43 | 114.81 | 112.86 | 114.28 | 2,513,927 | +1.51(+1.34%) |
Apr 11, 2022 | 113.36 | 114.84 | 112.46 | 112.77 | 2,307,579 | -0.82(-0.72%) |
Apr 08, 2022 | 113.17 | 115.00 | 113.17 | 113.59 | 1,828,780 | -1.17(-1.02%) |
Apr 07, 2022 | 112.74 | 115.18 | 111.99 | 114.77 | 2,107,552 | +1.70(+1.50%) |
Apr 06, 2022 | 111.55 | 113.78 | 110.62 | 113.07 | 1,765,750 | +0.93(+0.83%) |
Apr 05, 2022 | 111.36 | 113.31 | 111.22 | 112.14 | 2,109,618 | -0.06(-0.05%) |
Apr 04, 2022 | 112.82 | 112.86 | 110.14 | 112.19 | 2,077,619 | -1.07(-0.94%) |