Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.88 | 107.44 | 103.11 | 104.05 | 2,861,264 | -3.33(-3.10%) |
Jun 29, 2022 | 112.70 | 113.25 | 106.73 | 107.38 | 2,735,267 | -3.53(-3.18%) |
Jun 28, 2022 | 108.28 | 111.06 | 107.55 | 110.91 | 3,607,057 | +5.85(+5.57%) |
Jun 27, 2022 | 101.45 | 105.49 | 100.78 | 105.05 | 3,197,965 | +5.18(+5.18%) |
Jun 24, 2022 | 99.30 | 102.12 | 97.69 | 99.88 | 6,673,684 | +2.29(+2.34%) |
Jun 23, 2022 | 102.61 | 102.87 | 96.36 | 97.59 | 2,472,111 | -3.91(-3.85%) |
Jun 22, 2022 | 99.36 | 102.66 | 98.57 | 101.50 | 3,832,694 | -4.32(-4.08%) |
Jun 21, 2022 | 104.39 | 106.71 | 103.15 | 105.82 | 3,341,803 | +4.78(+4.73%) |
Jun 17, 2022 | 105.30 | 106.96 | 98.81 | 101.03 | 7,410,321 | -5.74(-5.37%) |
Jun 16, 2022 | 111.84 | 112.49 | 105.63 | 106.77 | 3,545,817 | -8.30(-7.21%) |
Jun 15, 2022 | 117.47 | 117.86 | 113.21 | 115.07 | 2,963,303 | -2.86(-2.42%) |
Jun 14, 2022 | 121.90 | 123.60 | 115.86 | 117.93 | 2,748,292 | -1.08(-0.90%) |
Jun 13, 2022 | 120.70 | 121.72 | 115.98 | 119.00 | 2,698,740 | -6.05(-4.84%) |
Jun 10, 2022 | 122.94 | 126.67 | 121.56 | 125.06 | 3,109,798 | +0.84(+0.68%) |
Jun 09, 2022 | 126.17 | 126.99 | 123.73 | 124.21 | 1,326,247 | -2.72(-2.14%) |
Jun 08, 2022 | 126.66 | 128.69 | 125.50 | 126.94 | 1,639,187 | +0.54(+0.43%) |
Jun 07, 2022 | 123.42 | 126.73 | 123.42 | 126.40 | 1,680,777 | +2.43(+1.96%) |
Jun 06, 2022 | 126.07 | 126.92 | 123.40 | 123.97 | 1,453,187 | -1.25(-1.00%) |
Jun 03, 2022 | 123.64 | 125.75 | 123.30 | 125.22 | 1,271,968 | +1.61(+1.30%) |
Jun 02, 2022 | 123.04 | 125.29 | 122.34 | 123.62 | 1,653,211 | -1.17(-0.94%) |
Jun 01, 2022 | 122.31 | 125.14 | 121.02 | 124.79 | 3,352,015 | +4.29(+3.56%) |
May 31, 2022 | 124.33 | 126.70 | 120.17 | 120.50 | 4,366,686 | -0.21(-0.17%) |
May 27, 2022 | 117.58 | 120.80 | 116.65 | 120.71 | 1,845,290 | +2.56(+2.16%) |
May 26, 2022 | 117.55 | 119.23 | 116.25 | 118.15 | 1,740,607 | +1.37(+1.17%) |
May 25, 2022 | 114.77 | 117.19 | 114.77 | 116.78 | 1,805,070 | +1.51(+1.31%) |
May 24, 2022 | 113.28 | 115.80 | 111.70 | 115.27 | 1,988,308 | +0.75(+0.65%) |
May 23, 2022 | 111.77 | 114.76 | 109.73 | 114.53 | 2,088,713 | +3.55(+3.20%) |
May 20, 2022 | 112.20 | 114.12 | 108.16 | 110.97 | 1,769,207 | -0.09(-0.08%) |
May 19, 2022 | 109.06 | 113.41 | 109.06 | 111.06 | 1,893,630 | -0.74(-0.67%) |
May 18, 2022 | 116.16 | 116.94 | 109.60 | 111.81 | 2,025,334 | -4.09(-3.53%) |
May 17, 2022 | 115.54 | 116.69 | 114.53 | 115.90 | 1,795,122 | +1.37(+1.20%) |
May 16, 2022 | 112.35 | 116.38 | 112.11 | 114.53 | 2,247,225 | +2.64(+2.36%) |
May 13, 2022 | 108.68 | 112.37 | 108.25 | 111.89 | 2,194,241 | +5.76(+5.43%) |
May 12, 2022 | 107.07 | 107.15 | 102.74 | 106.13 | 2,183,775 | -1.27(-1.19%) |
May 11, 2022 | 105.59 | 110.50 | 105.28 | 107.40 | 3,558,437 | +3.84(+3.71%) |
May 10, 2022 | 105.71 | 108.12 | 100.48 | 103.56 | 2,900,375 | -0.94(-0.90%) |
May 09, 2022 | 112.18 | 112.89 | 103.59 | 104.50 | 5,296,488 | -10.30(-8.97%) |
May 06, 2022 | 109.31 | 114.88 | 106.46 | 114.80 | 3,372,339 | +7.52(+7.01%) |
May 05, 2022 | 110.10 | 110.18 | 103.84 | 107.28 | 1,833,922 | -1.88(-1.72%) |
May 04, 2022 | 106.88 | 109.29 | 104.74 | 109.16 | 2,003,773 | +4.53(+4.33%) |
May 03, 2022 | 100.80 | 105.09 | 100.37 | 104.63 | 1,944,374 | +4.39(+4.38%) |
May 02, 2022 | 99.56 | 101.31 | 97.93 | 100.24 | 1,755,161 | -0.67(-0.67%) |
Apr 29, 2022 | 102.70 | 104.91 | 100.22 | 100.92 | 2,053,709 | -2.04(-1.98%) |
Apr 28, 2022 | 100.94 | 104.37 | 97.42 | 102.96 | 2,314,233 | +2.35(+2.34%) |
Apr 27, 2022 | 99.70 | 102.96 | 96.71 | 100.61 | 3,736,512 | +1.24(+1.25%) |
Apr 26, 2022 | 100.83 | 101.94 | 98.83 | 99.36 | 2,079,384 | -1.12(-1.11%) |
Apr 25, 2022 | 100.93 | 101.71 | 96.92 | 100.48 | 2,398,431 | -3.75(-3.60%) |
Apr 22, 2022 | 106.95 | 108.39 | 104.09 | 104.23 | 1,661,601 | -3.64(-3.38%) |
Apr 21, 2022 | 113.14 | 114.07 | 107.35 | 107.87 | 1,631,060 | -4.61(-4.10%) |
Apr 20, 2022 | 113.33 | 114.07 | 111.47 | 112.48 | 1,510,272 | +0.49(+0.44%) |
Apr 19, 2022 | 112.41 | 113.69 | 111.31 | 111.99 | 1,736,043 | -1.30(-1.15%) |
Apr 18, 2022 | 113.58 | 114.62 | 112.56 | 113.30 | 1,113,208 | +0.97(+0.86%) |
Apr 14, 2022 | 111.61 | 113.90 | 111.40 | 112.33 | 1,338,734 | +0.09(+0.08%) |
Apr 13, 2022 | 111.37 | 113.00 | 110.54 | 112.24 | 1,694,418 | +1.99(+1.80%) |
Apr 12, 2022 | 111.36 | 113.26 | 110.08 | 110.25 | 1,937,105 | +0.82(+0.75%) |
Apr 11, 2022 | 109.73 | 110.12 | 107.74 | 109.43 | 2,737,901 | -1.11(-1.00%) |
Apr 08, 2022 | 106.11 | 111.41 | 106.11 | 110.53 | 2,741,323 | +4.61(+4.35%) |
Apr 07, 2022 | 106.39 | 107.46 | 103.18 | 105.92 | 1,995,660 | +1.30(+1.24%) |
Apr 06, 2022 | 106.60 | 108.11 | 103.68 | 104.62 | 2,452,292 | -0.76(-0.72%) |
Apr 05, 2022 | 107.97 | 109.28 | 105.25 | 105.38 | 2,834,123 | -2.04(-1.90%) |
Apr 04, 2022 | 108.03 | 109.33 | 106.35 | 107.42 | 2,022,972 | +0.71(+0.66%) |