Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.73 | 94.05 | 91.97 | 93.21 | 797,074 | -0.74(-0.79%) |
Jun 29, 2022 | 93.19 | 94.24 | 92.20 | 93.95 | 765,383 | +0.81(+0.87%) |
Jun 28, 2022 | 95.81 | 96.63 | 93.03 | 93.14 | 750,215 | -1.87(-1.97%) |
Jun 27, 2022 | 94.89 | 96.25 | 94.13 | 95.01 | 839,752 | +0.02(+0.02%) |
Jun 24, 2022 | 94.02 | 95.04 | 93.45 | 94.99 | 1,529,155 | +1.19(+1.26%) |
Jun 23, 2022 | 91.80 | 93.87 | 91.58 | 93.81 | 910,510 | +2.28(+2.49%) |
Jun 22, 2022 | 89.80 | 92.23 | 89.80 | 91.53 | 1,130,456 | +0.79(+0.87%) |
Jun 21, 2022 | 89.98 | 91.22 | 89.51 | 90.74 | 995,665 | +2.07(+2.33%) |
Jun 17, 2022 | 88.77 | 89.58 | 87.87 | 88.68 | 1,980,113 | +0.65(+0.74%) |
Jun 16, 2022 | 89.60 | 90.54 | 87.78 | 88.02 | 1,254,104 | -3.29(-3.61%) |
Jun 15, 2022 | 91.27 | 92.62 | 89.65 | 91.31 | 928,949 | +0.24(+0.27%) |
Jun 14, 2022 | 91.99 | 92.64 | 90.73 | 91.07 | 962,073 | -0.76(-0.83%) |
Jun 13, 2022 | 91.41 | 92.74 | 90.64 | 91.83 | 982,508 | -2.26(-2.40%) |
Jun 10, 2022 | 94.87 | 94.96 | 93.36 | 94.09 | 617,212 | -1.84(-1.91%) |
Jun 09, 2022 | 96.84 | 98.07 | 95.92 | 95.93 | 869,797 | -1.58(-1.62%) |
Jun 08, 2022 | 98.90 | 99.10 | 97.24 | 97.51 | 629,037 | -2.10(-2.11%) |
Jun 07, 2022 | 97.33 | 99.69 | 97.14 | 99.61 | 534,910 | +1.11(+1.13%) |
Jun 06, 2022 | 99.10 | 99.72 | 98.01 | 98.50 | 606,018 | -0.19(-0.19%) |
Jun 03, 2022 | 99.82 | 100.12 | 98.33 | 98.69 | 444,760 | -2.05(-2.04%) |
Jun 02, 2022 | 97.45 | 100.86 | 97.26 | 100.74 | 629,354 | +3.28(+3.36%) |
Jun 01, 2022 | 100.69 | 100.86 | 96.73 | 97.46 | 784,069 | -1.99(-2.00%) |
May 31, 2022 | 99.00 | 99.85 | 97.73 | 99.45 | 1,951,906 | +0.08(+0.08%) |
May 27, 2022 | 97.36 | 99.42 | 97.00 | 99.37 | 591,636 | +2.87(+2.98%) |
May 26, 2022 | 94.33 | 97.00 | 94.33 | 96.50 | 601,076 | +2.97(+3.17%) |
May 25, 2022 | 92.72 | 94.28 | 92.72 | 93.54 | 951,938 | +0.38(+0.40%) |
May 24, 2022 | 94.70 | 95.23 | 91.13 | 93.16 | 1,236,817 | -2.29(-2.40%) |
May 23, 2022 | 95.85 | 95.92 | 94.17 | 95.45 | 615,308 | +0.68(+0.72%) |
May 20, 2022 | 96.15 | 96.43 | 91.73 | 94.77 | 1,328,137 | -0.12(-0.13%) |
May 19, 2022 | 94.99 | 96.03 | 94.39 | 94.89 | 1,024,352 | -0.40(-0.42%) |
May 18, 2022 | 97.06 | 97.36 | 94.57 | 95.29 | 1,118,760 | -3.15(-3.20%) |
May 17, 2022 | 97.20 | 98.83 | 96.28 | 98.44 | 842,430 | +3.09(+3.24%) |
May 16, 2022 | 94.65 | 96.03 | 93.92 | 95.35 | 710,310 | -0.08(-0.09%) |
May 13, 2022 | 94.56 | 96.41 | 94.38 | 95.44 | 606,398 | +1.78(+1.90%) |
May 12, 2022 | 91.90 | 94.43 | 91.67 | 93.66 | 806,295 | +1.43(+1.55%) |
May 11, 2022 | 94.83 | 96.84 | 91.92 | 92.23 | 924,307 | -3.10(-3.25%) |
May 10, 2022 | 98.25 | 98.85 | 94.00 | 95.32 | 884,291 | -1.37(-1.42%) |
May 09, 2022 | 98.09 | 99.34 | 96.35 | 96.70 | 744,012 | -3.14(-3.14%) |
May 06, 2022 | 101.18 | 101.85 | 98.59 | 99.83 | 754,528 | -2.56(-2.50%) |
May 05, 2022 | 105.84 | 106.22 | 101.28 | 102.39 | 796,616 | -5.13(-4.77%) |
May 04, 2022 | 104.98 | 107.71 | 103.57 | 107.53 | 777,265 | +2.27(+2.16%) |
May 03, 2022 | 104.69 | 106.06 | 104.45 | 105.26 | 828,339 | -0.02(-0.02%) |
May 02, 2022 | 103.48 | 105.56 | 103.20 | 105.28 | 1,308,215 | +1.95(+1.89%) |
Apr 29, 2022 | 103.36 | 105.78 | 103.20 | 103.33 | 1,477,430 | -0.85(-0.81%) |
Apr 28, 2022 | 102.89 | 105.70 | 102.64 | 104.17 | 1,365,241 | +1.07(+1.04%) |
Apr 27, 2022 | 102.63 | 103.69 | 101.25 | 103.10 | 2,524,471 | -0.47(-0.45%) |
Apr 26, 2022 | 105.98 | 105.98 | 103.56 | 103.57 | 1,563,043 | -2.65(-2.49%) |
Apr 25, 2022 | 103.70 | 106.36 | 103.02 | 106.22 | 1,012,778 | +2.17(+2.09%) |
Apr 22, 2022 | 106.02 | 106.61 | 103.57 | 104.04 | 877,403 | -2.57(-2.41%) |
Apr 21, 2022 | 109.33 | 110.35 | 106.31 | 106.61 | 600,510 | -1.36(-1.26%) |
Apr 20, 2022 | 107.65 | 108.60 | 106.58 | 107.98 | 589,874 | +1.39(+1.31%) |
Apr 19, 2022 | 104.51 | 106.63 | 104.51 | 106.58 | 644,910 | +2.48(+2.38%) |
Apr 18, 2022 | 104.13 | 104.93 | 103.47 | 104.11 | 640,795 | -0.70(-0.67%) |
Apr 14, 2022 | 106.80 | 107.14 | 104.77 | 104.81 | 572,446 | -1.66(-1.56%) |
Apr 13, 2022 | 105.22 | 106.63 | 104.93 | 106.46 | 578,391 | +1.18(+1.12%) |
Apr 12, 2022 | 106.52 | 108.12 | 104.65 | 105.29 | 811,976 | +0.08(+0.07%) |
Apr 11, 2022 | 107.34 | 107.64 | 104.95 | 105.21 | 825,323 | -2.35(-2.19%) |
Apr 08, 2022 | 108.46 | 108.91 | 106.80 | 107.56 | 930,196 | -1.05(-0.96%) |
Apr 07, 2022 | 106.44 | 109.10 | 106.42 | 108.61 | 1,022,804 | +1.01(+0.94%) |
Apr 06, 2022 | 108.94 | 109.19 | 106.74 | 107.60 | 1,025,282 | -2.60(-2.36%) |
Apr 05, 2022 | 111.65 | 111.74 | 109.82 | 110.20 | 726,977 | -1.61(-1.44%) |
Apr 04, 2022 | 109.99 | 112.24 | 109.92 | 111.81 | 751,394 | +2.49(+2.27%) |
Apr 01, 2022 | 112.52 | 113.02 | 108.75 | 109.33 | 1,063,802 | -2.35(-2.11%) |
Mar 31, 2022 | 112.88 | 113.91 | 111.58 | 111.68 | 1,087,965 | -1.58(-1.40%) |
Mar 30, 2022 | 113.93 | 114.57 | 112.69 | 113.26 | 826,684 | -1.04(-0.91%) |
Mar 29, 2022 | 113.64 | 114.62 | 113.15 | 114.30 | 809,417 | +2.37(+2.12%) |
Mar 28, 2022 | 109.63 | 112.14 | 109.37 | 111.92 | 753,200 | +2.17(+1.97%) |
Mar 25, 2022 | 110.21 | 110.62 | 109.35 | 109.76 | 1,008,647 | -0.24(-0.21%) |
Mar 24, 2022 | 109.57 | 110.06 | 107.73 | 109.99 | 1,044,435 | +0.89(+0.82%) |
Mar 23, 2022 | 110.78 | 111.91 | 108.63 | 109.10 | 912,067 | -2.51(-2.25%) |
Mar 22, 2022 | 110.95 | 112.30 | 110.78 | 111.61 | 799,104 | +1.73(+1.58%) |
Mar 21, 2022 | 112.55 | 113.21 | 109.34 | 109.88 | 1,321,352 | -2.74(-2.43%) |
Mar 18, 2022 | 112.05 | 113.50 | 111.53 | 112.62 | 3,554,126 | +2.92(+2.66%) |
Mar 17, 2022 | 104.62 | 109.99 | 104.52 | 109.70 | 2,329,727 | +4.31(+4.09%) |
Mar 16, 2022 | 103.64 | 105.43 | 103.38 | 105.39 | 910,459 | +2.11(+2.04%) |
Mar 15, 2022 | 103.23 | 103.75 | 101.77 | 103.28 | 1,861,998 | +0.31(+0.30%) |
Mar 14, 2022 | 102.51 | 103.32 | 101.89 | 102.97 | 1,918,977 | +0.22(+0.21%) |
Mar 11, 2022 | 104.74 | 105.10 | 102.75 | 102.75 | 1,198,334 | -1.25(-1.20%) |
Mar 10, 2022 | 102.65 | 104.65 | 102.04 | 104.00 | 1,486,505 | +0.38(+0.37%) |
Mar 09, 2022 | 104.65 | 105.26 | 102.93 | 103.61 | 2,137,229 | +0.69(+0.67%) |
Mar 08, 2022 | 101.12 | 104.63 | 100.86 | 102.92 | 2,115,409 | +1.25(+1.23%) |
Mar 07, 2022 | 102.94 | 103.14 | 99.89 | 101.67 | 3,215,740 | -1.81(-1.75%) |
Mar 04, 2022 | 103.70 | 103.88 | 102.48 | 103.47 | 1,129,124 | -1.38(-1.32%) |
Mar 03, 2022 | 106.43 | 107.11 | 104.34 | 104.86 | 1,239,432 | -1.74(-1.63%) |
Mar 02, 2022 | 102.97 | 107.82 | 102.94 | 106.60 | 3,175,029 | +3.66(+3.55%) |
Mar 01, 2022 | 103.06 | 103.62 | 102.08 | 102.94 | 2,256,178 | -0.41(-0.40%) |
Feb 28, 2022 | 102.94 | 104.12 | 102.46 | 103.35 | 2,157,370 | -1.30(-1.24%) |
Feb 25, 2022 | 103.24 | 105.10 | 103.25 | 104.65 | 2,036,190 | +1.33(+1.29%) |
Feb 24, 2022 | 100.04 | 103.35 | 99.81 | 103.32 | 4,128,598 | +0.58(+0.56%) |
Feb 23, 2022 | 105.02 | 105.82 | 102.58 | 102.74 | 1,328,405 | -1.91(-1.82%) |
Feb 22, 2022 | 107.08 | 107.29 | 104.09 | 104.65 | 1,548,308 | -2.52(-2.35%) |
Feb 18, 2022 | 107.17 | 0 | +1.12(+1.06%) | |||
Feb 17, 2022 | 110.02 | 110.73 | 105.51 | 106.05 | 1,900,349 | -5.87(-5.24%) |
Feb 16, 2022 | 108.82 | 113.23 | 106.92 | 111.92 | 1,728,654 | -0.27(-0.24%) |
Feb 15, 2022 | 114.13 | 115.10 | 111.11 | 112.19 | 1,788,310 | -0.82(-0.73%) |
Feb 14, 2022 | 114.87 | 115.58 | 112.42 | 113.01 | 913,739 | -2.31(-2.00%) |
Feb 11, 2022 | 116.45 | 117.69 | 114.80 | 115.32 | 842,650 | -0.92(-0.79%) |
Feb 10, 2022 | 118.82 | 120.79 | 116.10 | 116.24 | 1,171,950 | -4.20(-3.49%) |
Feb 09, 2022 | 119.41 | 120.54 | 119.30 | 120.44 | 440,704 | +2.19(+1.85%) |
Feb 08, 2022 | 117.63 | 118.53 | 116.62 | 118.25 | 610,760 | +1.19(+1.01%) |
Feb 07, 2022 | 116.77 | 118.34 | 116.68 | 117.06 | 980,374 | +0.31(+0.26%) |
Feb 04, 2022 | 116.24 | 118.25 | 115.35 | 116.75 | 916,528 | -0.32(-0.27%) |
Feb 03, 2022 | 118.14 | 119.63 | 117.00 | 117.07 | 826,310 | -1.99(-1.67%) |
Feb 02, 2022 | 118.73 | 120.07 | 117.78 | 119.06 | 1,296,542 | +1.75(+1.49%) |
Feb 01, 2022 | 116.54 | 117.47 | 114.74 | 117.31 | 673,294 | +0.88(+0.76%) |
Jan 31, 2022 | 113.72 | 116.50 | 116.44 | 989,792 | +2.97(+2.61%) | |
Jan 28, 2022 | 111.56 | 113.54 | 110.16 | 113.47 | 941,382 | +2.24(+2.01%) |
Jan 27, 2022 | 113.23 | 114.61 | 110.53 | 111.23 | 733,278 | -1.55(-1.38%) |
Jan 26, 2022 | 115.05 | 116.52 | 112.21 | 112.78 | 882,477 | -0.80(-0.70%) |
Jan 25, 2022 | 113.76 | 114.41 | 110.61 | 113.58 | 1,166,428 | -1.91(-1.65%) |
Jan 24, 2022 | 111.36 | 115.75 | 110.43 | 115.49 | 1,732,294 | +1.84(+1.62%) |
Jan 21, 2022 | 114.83 | 116.40 | 113.12 | 113.65 | 3,571,522 | -1.73(-1.50%) |
Jan 20, 2022 | 123.52 | 123.52 | 115.29 | 115.38 | 2,072,937 | -7.43(-6.05%) |
Jan 19, 2022 | 124.76 | 125.20 | 122.74 | 122.81 | 1,195,206 | -1.45(-1.17%) |
Jan 18, 2022 | 122.72 | 125.03 | 122.42 | 124.26 | 1,564,767 | +0.37(+0.30%) |
Jan 14, 2022 | 123.88 | 0 | +0.22(+0.17%) | |||
Jan 13, 2022 | 123.72 | 124.28 | 122.50 | 123.67 | 945,746 | +0.14(+0.11%) |
Jan 12, 2022 | 123.10 | 124.23 | 122.84 | 123.53 | 788,505 | +0.21(+0.17%) |
Jan 11, 2022 | 121.91 | 123.79 | 121.16 | 123.32 | 713,186 | +1.62(+1.33%) |
Jan 10, 2022 | 121.69 | 122.68 | 119.82 | 121.70 | 1,026,894 | -0.84(-0.69%) |
Jan 07, 2022 | 124.00 | 124.52 | 122.47 | 122.55 | 779,666 | -1.71(-1.38%) |
Jan 06, 2022 | 124.31 | 125.41 | 123.02 | 124.26 | 877,892 | -0.25(-0.20%) |
Jan 05, 2022 | 127.80 | 129.38 | 124.51 | 124.51 | 1,581,354 | -0.49(-0.39%) |
Jan 04, 2022 | 125.92 | 126.63 | 124.51 | 125.00 | 794,157 | +0.02(+0.02%) |
Jan 03, 2022 | 127.81 | 128.17 | 124.38 | 124.98 | 867,732 | -2.45(-1.92%) |
Dec 31, 2021 | 127.79 | 128.22 | 126.74 | 127.43 | 419,978 | -0.51(-0.39%) |
Dec 30, 2021 | 128.00 | 128.95 | 127.30 | 127.94 | 375,176 | +0.65(+0.51%) |
Dec 29, 2021 | 127.26 | 127.92 | 126.55 | 127.29 | 715,830 | +0.24(+0.19%) |
Dec 28, 2021 | 127.47 | 127.99 | 126.42 | 127.05 | 455,533 | -0.17(-0.13%) |
Dec 27, 2021 | 126.34 | 127.34 | 125.73 | 127.22 | 356,524 | +1.37(+1.09%) |
Dec 23, 2021 | 125.99 | 126.74 | 125.75 | 125.85 | 416,733 | +0.36(+0.28%) |
Dec 22, 2021 | 123.62 | 125.69 | 123.62 | 125.49 | 591,502 | +1.18(+0.95%) |
Dec 21, 2021 | 121.95 | 124.49 | 121.95 | 124.31 | 789,729 | +3.30(+2.73%) |
Dec 20, 2021 | 122.30 | 122.40 | 119.81 | 121.01 | 1,057,444 | -2.73(-2.21%) |
Dec 17, 2021 | 125.22 | 125.75 | 123.66 | 123.74 | 2,249,048 | -1.93(-1.53%) |
Dec 16, 2021 | 126.40 | 127.86 | 125.42 | 125.67 | 1,248,499 | -1.07(-0.84%) |
Dec 15, 2021 | 126.05 | 126.92 | 124.33 | 126.74 | 772,835 | +1.22(+0.97%) |
Dec 14, 2021 | 124.65 | 125.98 | 124.46 | 125.52 | 1,216,658 | +0.10(+0.08%) |
Dec 13, 2021 | 126.26 | 127.46 | 125.29 | 125.42 | 753,003 | -1.32(-1.04%) |
Dec 10, 2021 | 127.57 | 128.04 | 126.36 | 126.74 | 800,243 | +0.70(+0.55%) |
Dec 09, 2021 | 129.66 | 129.66 | 125.96 | 126.04 | 710,741 | -3.36(-2.60%) |
Dec 08, 2021 | 127.21 | 129.89 | 127.21 | 129.40 | 678,791 | +2.36(+1.85%) |