Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 102.60 | 104.15 | 101.17 | 101.75 | 855,562 | -2.98(-2.84%) |
Jun 29, 2022 | 104.09 | 105.21 | 102.89 | 104.73 | 442,183 | +1.04(+1.00%) |
Jun 28, 2022 | 105.48 | 106.33 | 103.50 | 103.69 | 844,182 | -1.77(-1.68%) |
Jun 27, 2022 | 104.27 | 106.15 | 104.00 | 105.46 | 756,067 | +1.07(+1.03%) |
Jun 24, 2022 | 102.28 | 104.47 | 101.52 | 104.39 | 528,054 | +6.45(+6.59%) |
Jun 23, 2022 | 98.91 | 99.21 | 97.38 | 97.94 | 560,232 | -1.42(-1.43%) |
Jun 22, 2022 | 99.08 | 100.46 | 98.44 | 99.36 | 816,530 | -2.55(-2.51%) |
Jun 21, 2022 | 101.36 | 102.78 | 100.49 | 101.92 | 835,669 | +1.14(+1.13%) |
Jun 17, 2022 | 97.97 | 102.61 | 97.52 | 100.78 | 2,241,943 | +3.40(+3.49%) |
Jun 16, 2022 | 98.42 | 99.23 | 97.04 | 97.38 | 711,192 | -4.38(-4.31%) |
Jun 15, 2022 | 101.69 | 102.22 | 99.82 | 101.76 | 1,132,035 | +0.26(+0.25%) |
Jun 14, 2022 | 99.99 | 103.25 | 99.82 | 101.50 | 1,956,685 | +2.04(+2.05%) |
Jun 13, 2022 | 100.64 | 101.74 | 98.53 | 99.46 | 783,786 | -3.98(-3.85%) |
Jun 10, 2022 | 105.29 | 105.38 | 103.10 | 103.44 | 766,821 | -3.87(-3.61%) |
Jun 09, 2022 | 108.62 | 109.68 | 107.24 | 107.31 | 965,811 | -2.59(-2.36%) |
Jun 08, 2022 | 108.25 | 110.05 | 108.09 | 109.90 | 936,122 | -0.72(-0.65%) |
Jun 07, 2022 | 108.69 | 110.76 | 108.29 | 110.62 | 738,040 | +0.14(+0.12%) |
Jun 06, 2022 | 110.63 | 111.85 | 109.94 | 110.48 | 600,037 | +0.76(+0.70%) |
Jun 03, 2022 | 110.64 | 110.92 | 109.19 | 109.72 | 307,683 | -2.04(-1.83%) |
Jun 02, 2022 | 109.09 | 111.82 | 109.09 | 111.76 | 285,412 | +3.07(+2.82%) |
Jun 01, 2022 | 109.86 | 110.01 | 106.36 | 108.69 | 565,239 | -1.20(-1.09%) |
May 31, 2022 | 111.03 | 111.76 | 109.79 | 109.88 | 377,122 | -1.32(-1.19%) |
May 27, 2022 | 110.03 | 111.42 | 109.97 | 111.21 | 523,848 | +1.57(+1.43%) |
May 26, 2022 | 108.41 | 110.39 | 108.41 | 109.64 | 408,659 | +0.85(+0.78%) |
May 25, 2022 | 106.93 | 109.19 | 106.83 | 108.79 | 364,602 | +1.32(+1.23%) |
May 24, 2022 | 108.21 | 108.54 | 106.24 | 107.47 | 417,963 | -1.29(-1.18%) |
May 23, 2022 | 109.13 | 109.84 | 108.38 | 108.75 | 347,645 | +0.21(+0.19%) |
May 20, 2022 | 108.30 | 108.90 | 106.45 | 108.54 | 621,047 | -0.04(-0.03%) |
May 19, 2022 | 106.74 | 109.91 | 106.64 | 108.58 | 649,865 | +1.38(+1.29%) |
May 18, 2022 | 110.44 | 110.88 | 106.88 | 107.20 | 880,190 | -6.20(-5.47%) |
May 17, 2022 | 113.99 | 114.14 | 112.63 | 113.40 | 1,103,825 | +3.12(+2.83%) |
May 16, 2022 | 110.22 | 110.78 | 108.90 | 110.29 | 1,084,624 | -1.92(-1.71%) |
May 13, 2022 | 110.00 | 112.62 | 109.25 | 112.21 | 1,286,225 | +1.23(+1.11%) |
May 12, 2022 | 106.80 | 110.98 | 106.40 | 110.98 | 1,580,055 | +4.92(+4.64%) |
May 11, 2022 | 105.82 | 108.34 | 105.27 | 106.06 | 3,049,923 | -0.30(-0.28%) |
May 10, 2022 | 105.49 | 107.64 | 103.23 | 106.36 | 1,065,303 | +2.30(+2.21%) |
May 09, 2022 | 103.97 | 105.62 | 102.76 | 104.06 | 818,945 | -2.34(-2.20%) |
May 06, 2022 | 107.55 | 108.86 | 104.97 | 106.40 | 1,077,079 | -4.44(-4.01%) |
May 05, 2022 | 114.27 | 114.27 | 110.20 | 110.84 | 617,266 | -5.28(-4.55%) |
May 04, 2022 | 113.06 | 116.34 | 111.92 | 116.12 | 327,463 | +2.12(+1.86%) |
May 03, 2022 | 114.31 | 115.23 | 113.26 | 114.00 | 325,788 | -0.45(-0.39%) |
May 02, 2022 | 114.51 | 115.90 | 110.51 | 114.45 | 287,048 | -0.17(-0.14%) |
Apr 29, 2022 | 116.75 | 117.53 | 114.42 | 114.62 | 222,847 | -2.66(-2.27%) |
Apr 28, 2022 | 115.93 | 118.28 | 114.19 | 117.28 | 454,846 | +1.46(+1.26%) |
Apr 27, 2022 | 114.55 | 117.53 | 114.42 | 115.82 | 804,576 | -0.42(-0.36%) |
Apr 26, 2022 | 119.38 | 119.38 | 116.20 | 116.24 | 499,293 | -4.94(-4.08%) |
Apr 25, 2022 | 121.93 | 121.93 | 118.68 | 121.19 | 481,177 | -2.80(-2.26%) |
Apr 22, 2022 | 128.04 | 128.89 | 123.36 | 123.99 | 588,667 | -3.68(-2.88%) |
Apr 21, 2022 | 129.49 | 131.22 | 127.29 | 127.67 | 585,095 | +0.40(+0.31%) |
Apr 20, 2022 | 126.21 | 127.60 | 125.30 | 127.27 | 528,584 | +2.37(+1.90%) |
Apr 19, 2022 | 121.76 | 126.22 | 121.28 | 124.90 | 571,863 | +3.58(+2.95%) |
Apr 18, 2022 | 121.32 | 122.60 | 119.85 | 121.32 | 426,943 | +0.00(+0.00%) |
Apr 14, 2022 | 120.81 | 121.34 | 119.37 | 121.32 | 451,734 | +0.48(+0.40%) |
Apr 13, 2022 | 116.36 | 121.14 | 116.35 | 120.84 | 541,752 | +5.10(+4.41%) |
Apr 12, 2022 | 116.36 | 117.87 | 115.72 | 115.74 | 481,540 | -1.91(-1.63%) |
Apr 11, 2022 | 117.03 | 118.65 | 116.65 | 117.65 | 468,389 | -0.86(-0.73%) |
Apr 08, 2022 | 118.45 | 119.15 | 117.63 | 118.51 | 916,644 | +0.39(+0.33%) |
Apr 07, 2022 | 117.24 | 118.65 | 117.20 | 118.13 | 199,606 | +2.95(+2.56%) |
Apr 06, 2022 | 116.40 | 117.09 | 114.45 | 115.18 | 246,370 | -4.04(-3.39%) |
Apr 05, 2022 | 121.27 | 121.82 | 118.87 | 119.22 | 280,364 | -4.13(-3.35%) |
Apr 04, 2022 | 122.45 | 123.87 | 122.45 | 123.35 | 163,771 | +0.36(+0.29%) |