Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 101.10 | 103.97 | 99.47 | 101.69 | 6,554,664 | +2.33(+2.35%) |
Jun 23, 2022 | 104.47 | 104.74 | 98.11 | 99.36 | 2,428,023 | -3.98(-3.85%) |
Jun 22, 2022 | 101.16 | 104.52 | 100.36 | 103.34 | 3,764,341 | -4.40(-4.08%) |
Jun 21, 2022 | 106.28 | 108.65 | 105.02 | 107.74 | 3,282,205 | +4.87(+4.73%) |
Jun 17, 2022 | 107.21 | 108.90 | 100.60 | 102.87 | 7,278,164 | -5.84(-5.37%) |
Jun 16, 2022 | 113.87 | 114.53 | 107.55 | 108.71 | 3,482,580 | -8.45(-7.21%) |
Jun 15, 2022 | 119.60 | 120.00 | 115.27 | 117.16 | 2,910,455 | -2.91(-2.42%) |
Jun 14, 2022 | 124.11 | 125.84 | 117.96 | 120.07 | 2,699,279 | -1.47(-1.21%) |
Jun 13, 2022 | 123.27 | 124.31 | 118.45 | 121.54 | 2,642,432 | -6.18(-4.84%) |
Jun 10, 2022 | 125.56 | 129.37 | 124.15 | 127.72 | 3,044,913 | +0.86(+0.68%) |
Jun 09, 2022 | 128.86 | 129.70 | 126.37 | 126.86 | 1,298,576 | -2.78(-2.14%) |
Jun 08, 2022 | 129.36 | 131.44 | 128.17 | 129.64 | 1,604,986 | +0.55(+0.43%) |
Jun 07, 2022 | 126.05 | 129.43 | 126.05 | 129.09 | 1,645,709 | +2.48(+1.96%) |
Jun 06, 2022 | 128.76 | 129.62 | 126.03 | 126.61 | 1,422,867 | -1.28(-1.00%) |
Jun 03, 2022 | 126.27 | 128.44 | 125.93 | 127.89 | 1,245,429 | +1.64(+1.30%) |
Jun 02, 2022 | 125.66 | 127.96 | 124.95 | 126.25 | 1,618,718 | -1.20(-0.94%) |
Jun 01, 2022 | 124.92 | 127.81 | 123.60 | 127.45 | 3,282,077 | +4.38(+3.56%) |
May 31, 2022 | 126.98 | 129.40 | 122.73 | 123.07 | 4,275,577 | -0.21(-0.17%) |
May 27, 2022 | 120.09 | 123.37 | 119.14 | 123.28 | 1,806,789 | +2.61(+2.16%) |
May 26, 2022 | 120.05 | 121.77 | 118.72 | 120.67 | 1,704,290 | +1.40(+1.17%) |
May 25, 2022 | 117.22 | 119.69 | 117.22 | 119.27 | 1,767,408 | +1.54(+1.31%) |
May 24, 2022 | 115.69 | 118.27 | 114.08 | 117.73 | 1,946,823 | +0.76(+0.65%) |
May 23, 2022 | 114.15 | 117.21 | 112.07 | 116.97 | 2,045,133 | +3.63(+3.20%) |
May 20, 2022 | 114.59 | 116.55 | 110.46 | 113.34 | 1,732,294 | -0.09(-0.08%) |
May 19, 2022 | 111.38 | 115.83 | 111.38 | 113.43 | 1,854,120 | -0.76(-0.67%) |
May 18, 2022 | 118.63 | 119.43 | 111.94 | 114.19 | 1,983,077 | -4.18(-3.53%) |
May 17, 2022 | 118.00 | 119.18 | 116.97 | 118.37 | 1,757,668 | +1.40(+1.20%) |
May 16, 2022 | 114.74 | 118.86 | 114.50 | 116.97 | 2,200,338 | +2.70(+2.36%) |
May 13, 2022 | 111.00 | 114.76 | 110.56 | 114.27 | 2,148,459 | +5.88(+5.42%) |
May 12, 2022 | 109.35 | 109.43 | 104.93 | 108.39 | 2,138,212 | -1.30(-1.19%) |
May 11, 2022 | 107.84 | 112.86 | 107.52 | 109.69 | 3,484,192 | +3.92(+3.71%) |
May 10, 2022 | 107.96 | 110.42 | 102.62 | 105.77 | 2,839,860 | -0.96(-0.90%) |
May 09, 2022 | 114.57 | 115.30 | 105.80 | 106.73 | 5,185,979 | -10.52(-8.97%) |
May 06, 2022 | 111.64 | 117.33 | 108.73 | 117.25 | 3,301,977 | +7.68(+7.01%) |
May 05, 2022 | 112.45 | 112.53 | 106.05 | 109.57 | 1,795,658 | -1.92(-1.72%) |
May 04, 2022 | 109.16 | 111.61 | 106.97 | 111.49 | 1,961,965 | +4.63(+4.33%) |
May 03, 2022 | 102.95 | 107.33 | 102.51 | 106.86 | 1,903,806 | +4.48(+4.38%) |
May 02, 2022 | 101.68 | 103.47 | 100.02 | 102.38 | 1,718,541 | -0.69(-0.67%) |
Apr 29, 2022 | 104.89 | 107.14 | 102.35 | 103.07 | 2,010,859 | -2.08(-1.98%) |
Apr 28, 2022 | 103.09 | 106.59 | 99.50 | 105.15 | 2,265,948 | +2.40(+2.34%) |
Apr 27, 2022 | 101.82 | 105.15 | 98.77 | 102.75 | 3,658,551 | +1.27(+1.25%) |
Apr 26, 2022 | 102.98 | 104.11 | 100.93 | 101.48 | 2,035,999 | -1.14(-1.11%) |
Apr 25, 2022 | 103.08 | 103.88 | 98.99 | 102.62 | 2,348,389 | -3.83(-3.60%) |
Apr 22, 2022 | 109.23 | 110.70 | 106.31 | 106.45 | 1,626,933 | -3.72(-3.38%) |
Apr 21, 2022 | 115.55 | 116.50 | 109.64 | 110.17 | 1,597,029 | -4.71(-4.10%) |
Apr 20, 2022 | 115.74 | 116.50 | 113.84 | 114.88 | 1,478,761 | +0.50(+0.44%) |
Apr 19, 2022 | 114.80 | 116.11 | 113.68 | 114.38 | 1,699,821 | -1.33(-1.15%) |
Apr 18, 2022 | 116.00 | 117.06 | 114.96 | 115.71 | 1,089,982 | +0.99(+0.86%) |
Apr 14, 2022 | 113.99 | 116.33 | 113.77 | 114.72 | 1,310,802 | +0.09(+0.08%) |
Apr 13, 2022 | 113.74 | 115.41 | 112.90 | 114.63 | 1,659,065 | +2.03(+1.80%) |
Apr 12, 2022 | 113.73 | 115.67 | 112.43 | 112.60 | 1,896,688 | +0.84(+0.75%) |
Apr 11, 2022 | 112.07 | 112.47 | 110.03 | 111.76 | 2,680,776 | -1.13(-1.00%) |
Apr 08, 2022 | 108.37 | 113.78 | 108.37 | 112.89 | 2,684,127 | +4.71(+4.35%) |
Apr 07, 2022 | 108.66 | 109.75 | 105.38 | 108.18 | 1,954,022 | +1.33(+1.24%) |
Apr 06, 2022 | 108.87 | 110.41 | 105.89 | 106.85 | 2,401,126 | -0.78(-0.72%) |
Apr 05, 2022 | 110.27 | 111.61 | 107.49 | 107.63 | 2,774,990 | -2.08(-1.90%) |
Apr 04, 2022 | 110.33 | 111.66 | 108.62 | 109.71 | 1,980,764 | +0.72(+0.66%) |