Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.69 | 116.94 | 113.47 | 116.39 | 102,190 | +0.72(+0.62%) |
Jun 29, 2022 | 116.60 | 116.76 | 115.49 | 115.67 | 109,810 | -0.91(-0.78%) |
Jun 28, 2022 | 119.31 | 120.44 | 116.59 | 116.59 | 132,310 | -1.33(-1.13%) |
Jun 27, 2022 | 118.36 | 118.80 | 116.83 | 117.92 | 143,540 | +0.25(+0.22%) |
Jun 24, 2022 | 114.80 | 117.90 | 114.40 | 117.67 | 288,385 | +4.15(+3.66%) |
Jun 23, 2022 | 112.79 | 113.67 | 111.93 | 113.52 | 98,699 | +0.48(+0.42%) |
Jun 22, 2022 | 111.35 | 114.08 | 111.14 | 113.04 | 154,335 | +0.02(+0.02%) |
Jun 21, 2022 | 112.03 | 113.68 | 111.22 | 113.02 | 179,408 | +2.69(+2.44%) |
Jun 17, 2022 | 108.43 | 111.07 | 108.36 | 110.33 | 412,212 | +2.45(+2.27%) |
Jun 16, 2022 | 111.48 | 111.48 | 107.19 | 107.88 | 202,190 | -6.17(-5.41%) |
Jun 15, 2022 | 113.59 | 116.09 | 113.11 | 114.04 | 238,532 | +2.33(+2.08%) |
Jun 14, 2022 | 111.02 | 113.31 | 110.35 | 111.72 | 194,408 | +0.58(+0.52%) |
Jun 13, 2022 | 113.26 | 113.92 | 110.46 | 111.13 | 184,383 | -4.95(-4.26%) |
Jun 10, 2022 | 117.71 | 118.11 | 115.99 | 116.08 | 132,132 | -3.68(-3.07%) |
Jun 09, 2022 | 121.91 | 123.02 | 119.67 | 119.76 | 121,512 | -2.15(-1.76%) |
Jun 08, 2022 | 123.01 | 124.12 | 121.19 | 121.91 | 100,368 | -2.36(-1.90%) |
Jun 07, 2022 | 121.80 | 124.28 | 121.36 | 124.27 | 110,369 | +1.62(+1.32%) |
Jun 06, 2022 | 121.74 | 124.86 | 120.96 | 122.65 | 171,804 | +1.40(+1.15%) |
Jun 03, 2022 | 121.93 | 123.02 | 121.09 | 121.25 | 107,273 | -2.04(-1.66%) |
Jun 02, 2022 | 122.00 | 123.32 | 120.79 | 123.29 | 113,541 | +2.36(+1.95%) |
Jun 01, 2022 | 122.13 | 123.43 | 118.80 | 120.93 | 158,648 | -1.60(-1.31%) |
May 31, 2022 | 121.37 | 123.42 | 121.25 | 122.53 | 233,022 | -0.42(-0.34%) |
May 27, 2022 | 121.91 | 123.69 | 121.89 | 122.95 | 131,607 | +1.41(+1.16%) |
May 26, 2022 | 119.84 | 122.40 | 119.84 | 121.54 | 101,320 | +3.16(+2.67%) |
May 25, 2022 | 116.94 | 119.20 | 116.94 | 118.38 | 122,806 | +1.30(+1.11%) |
May 24, 2022 | 116.95 | 118.39 | 114.00 | 117.08 | 206,109 | -1.33(-1.12%) |
May 23, 2022 | 118.53 | 119.31 | 117.31 | 118.41 | 194,652 | +1.59(+1.37%) |
May 20, 2022 | 117.31 | 117.74 | 114.37 | 116.81 | 170,953 | +0.14(+0.12%) |
May 19, 2022 | 116.90 | 118.26 | 114.97 | 116.68 | 141,154 | -3.26(-2.72%) |
May 18, 2022 | 119.92 | 122.23 | 119.39 | 119.94 | 179,267 | -1.89(-1.55%) |
May 17, 2022 | 120.83 | 122.32 | 119.04 | 121.82 | 146,718 | +3.03(+2.55%) |
May 16, 2022 | 118.15 | 119.46 | 116.79 | 118.79 | 144,451 | -0.57(-0.48%) |
May 13, 2022 | 115.90 | 119.88 | 115.90 | 119.36 | 201,541 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.63 | 112.25 | 114.62 | 234,797 | +0.34(+0.30%) |
May 11, 2022 | 115.86 | 117.36 | 113.86 | 114.28 | 288,944 | -1.18(-1.02%) |
May 10, 2022 | 115.75 | 116.89 | 113.15 | 115.46 | 303,766 | +1.42(+1.25%) |
May 09, 2022 | 110.36 | 116.27 | 110.36 | 114.04 | 421,573 | +1.80(+1.60%) |
May 06, 2022 | 117.97 | 119.99 | 110.76 | 112.24 | 472,235 | -13.33(-10.62%) |
May 05, 2022 | 129.19 | 129.93 | 124.41 | 125.57 | 245,896 | -4.96(-3.80%) |
May 04, 2022 | 126.72 | 131.11 | 126.61 | 130.53 | 189,966 | +3.40(+2.67%) |
May 03, 2022 | 127.15 | 129.17 | 126.64 | 127.13 | 153,520 | +0.53(+0.42%) |
May 02, 2022 | 126.81 | 127.89 | 124.13 | 126.60 | 134,665 | +1.16(+0.93%) |
Apr 29, 2022 | 127.53 | 128.95 | 125.19 | 125.43 | 136,185 | -3.14(-2.44%) |
Apr 28, 2022 | 127.30 | 129.15 | 125.62 | 128.57 | 97,614 | +2.93(+2.34%) |
Apr 27, 2022 | 125.65 | 127.40 | 125.27 | 125.64 | 156,723 | -0.41(-0.32%) |
Apr 26, 2022 | 128.36 | 128.93 | 126.04 | 126.04 | 116,129 | -3.59(-2.77%) |
Apr 25, 2022 | 128.77 | 129.90 | 124.54 | 129.64 | 116,852 | -0.08(-0.06%) |
Apr 22, 2022 | 134.42 | 135.86 | 129.62 | 129.71 | 151,081 | -5.85(-4.31%) |
Apr 21, 2022 | 136.88 | 137.96 | 134.32 | 135.56 | 157,876 | -0.59(-0.43%) |
Apr 20, 2022 | 133.59 | 136.37 | 133.52 | 136.15 | 144,936 | +3.70(+2.79%) |
Apr 19, 2022 | 129.50 | 132.84 | 129.50 | 132.45 | 111,885 | +3.43(+2.66%) |
Apr 18, 2022 | 128.82 | 129.81 | 128.21 | 129.03 | 114,123 | -0.71(-0.54%) |
Apr 14, 2022 | 130.25 | 132.20 | 129.73 | 129.73 | 137,316 | -0.46(-0.35%) |
Apr 13, 2022 | 127.73 | 130.65 | 127.73 | 130.19 | 110,684 | +1.30(+1.01%) |
Apr 12, 2022 | 130.35 | 132.10 | 128.89 | 128.89 | 134,152 | -1.68(-1.28%) |
Apr 11, 2022 | 129.42 | 131.76 | 129.31 | 130.56 | 144,063 | +0.54(+0.42%) |
Apr 08, 2022 | 128.68 | 130.86 | 128.68 | 130.02 | 145,600 | +1.10(+0.86%) |
Apr 07, 2022 | 129.60 | 129.75 | 126.92 | 128.92 | 162,956 | -0.54(-0.42%) |
Apr 06, 2022 | 127.80 | 130.52 | 127.80 | 129.46 | 162,952 | +0.40(+0.31%) |
Apr 05, 2022 | 129.63 | 131.36 | 128.58 | 129.06 | 181,368 | -1.21(-0.93%) |
Apr 04, 2022 | 134.78 | 135.12 | 129.24 | 130.28 | 239,940 | -4.85(-3.59%) |