Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.62 | 113.00 | 110.37 | 112.27 | 45,312 | +1.06(+0.95%) |
Jun 29, 2022 | 111.60 | 111.60 | 110.55 | 111.21 | 31,576 | -0.05(-0.04%) |
Jun 28, 2022 | 112.15 | 112.84 | 111.10 | 111.26 | 43,749 | -0.24(-0.22%) |
Jun 27, 2022 | 110.36 | 111.61 | 110.34 | 111.50 | 38,690 | +1.14(+1.03%) |
Jun 24, 2022 | 108.65 | 110.63 | 108.60 | 110.36 | 116,654 | +2.17(+2.01%) |
Jun 23, 2022 | 106.21 | 108.36 | 106.21 | 108.19 | 62,663 | +2.22(+2.10%) |
Jun 22, 2022 | 104.66 | 106.71 | 104.66 | 105.97 | 53,918 | +0.82(+0.78%) |
Jun 21, 2022 | 103.81 | 105.68 | 103.46 | 105.15 | 88,497 | +1.84(+1.78%) |
Jun 17, 2022 | 104.39 | 105.04 | 102.22 | 103.31 | 104,445 | -0.98(-0.94%) |
Jun 16, 2022 | 104.89 | 104.96 | 103.38 | 104.29 | 99,827 | -1.98(-1.87%) |
Jun 15, 2022 | 106.37 | 107.75 | 105.08 | 106.27 | 59,323 | +0.56(+0.53%) |
Jun 14, 2022 | 109.01 | 109.06 | 104.62 | 105.71 | 43,406 | -3.05(-2.80%) |
Jun 13, 2022 | 113.31 | 113.31 | 108.54 | 108.76 | 135,996 | -5.55(-4.85%) |
Jun 10, 2022 | 114.13 | 115.15 | 113.46 | 114.31 | 34,782 | -0.97(-0.84%) |
Jun 09, 2022 | 118.04 | 118.54 | 115.24 | 115.28 | 51,509 | -3.05(-2.58%) |
Jun 08, 2022 | 120.40 | 120.40 | 118.20 | 118.32 | 38,669 | -2.48(-2.05%) |
Jun 07, 2022 | 119.69 | 120.85 | 119.07 | 120.80 | 55,634 | +0.76(+0.63%) |
Jun 06, 2022 | 120.46 | 120.69 | 119.78 | 120.04 | 62,685 | +0.54(+0.45%) |
Jun 03, 2022 | 119.68 | 120.18 | 119.34 | 119.50 | 167,476 | -0.44(-0.37%) |
Jun 02, 2022 | 120.14 | 120.14 | 117.76 | 119.94 | 73,904 | +0.36(+0.30%) |
Jun 01, 2022 | 120.62 | 120.62 | 118.59 | 119.58 | 51,491 | -0.23(-0.19%) |
May 31, 2022 | 120.37 | 120.70 | 119.27 | 119.81 | 44,685 | -1.63(-1.34%) |
May 27, 2022 | 119.88 | 121.44 | 119.88 | 121.44 | 44,732 | +1.61(+1.35%) |
May 26, 2022 | 120.14 | 120.62 | 119.63 | 119.83 | 46,349 | +0.61(+0.51%) |
May 25, 2022 | 119.28 | 119.67 | 118.46 | 119.22 | 69,819 | -0.04(-0.03%) |
May 24, 2022 | 117.45 | 119.36 | 116.33 | 119.26 | 49,395 | +2.27(+1.94%) |
May 23, 2022 | 116.94 | 117.45 | 116.09 | 116.99 | 46,449 | +1.28(+1.11%) |
May 20, 2022 | 116.15 | 116.15 | 114.03 | 115.72 | 40,069 | +0.15(+0.13%) |
May 19, 2022 | 115.26 | 115.66 | 113.81 | 115.57 | 34,681 | +0.02(+0.02%) |
May 18, 2022 | 116.92 | 116.99 | 115.31 | 115.55 | 45,467 | -1.12(-0.96%) |
May 17, 2022 | 116.32 | 116.70 | 114.57 | 116.67 | 26,836 | +1.30(+1.13%) |
May 16, 2022 | 114.96 | 115.84 | 114.58 | 115.37 | 127,602 | +0.39(+0.34%) |
May 13, 2022 | 114.63 | 115.10 | 113.41 | 114.98 | 33,491 | +1.49(+1.32%) |
May 12, 2022 | 114.69 | 114.75 | 112.30 | 113.49 | 45,211 | -1.23(-1.07%) |
May 11, 2022 | 114.27 | 116.58 | 114.23 | 114.72 | 46,051 | +0.84(+0.74%) |
May 10, 2022 | 115.54 | 116.92 | 112.84 | 113.88 | 67,369 | -1.34(-1.16%) |
May 09, 2022 | 115.14 | 116.35 | 114.17 | 115.22 | 116,898 | -0.60(-0.51%) |
May 06, 2022 | 114.72 | 116.21 | 114.52 | 115.81 | 30,049 | +0.85(+0.74%) |
May 05, 2022 | 115.55 | 116.19 | 113.97 | 114.96 | 36,372 | -1.22(-1.05%) |
May 04, 2022 | 114.25 | 116.38 | 114.25 | 116.18 | 56,300 | +2.50(+2.20%) |
May 03, 2022 | 113.63 | 115.40 | 113.33 | 113.68 | 74,186 | +0.48(+0.42%) |
May 02, 2022 | 114.63 | 115.07 | 111.87 | 113.20 | 62,024 | -1.05(-0.91%) |
Apr 29, 2022 | 117.46 | 117.46 | 114.15 | 114.25 | 45,991 | -3.51(-2.98%) |
Apr 28, 2022 | 117.26 | 118.04 | 116.70 | 117.76 | 32,962 | +1.30(+1.12%) |
Apr 27, 2022 | 117.52 | 118.14 | 116.11 | 116.46 | 55,389 | -0.66(-0.56%) |
Apr 26, 2022 | 117.97 | 119.36 | 117.11 | 117.11 | 34,273 | -1.44(-1.21%) |
Apr 25, 2022 | 120.22 | 120.22 | 116.89 | 118.55 | 59,483 | -1.06(-0.89%) |
Apr 22, 2022 | 121.19 | 121.19 | 119.56 | 119.61 | 148,538 | -1.97(-1.62%) |
Apr 21, 2022 | 123.26 | 123.36 | 121.50 | 121.58 | 103,348 | -1.57(-1.28%) |
Apr 20, 2022 | 122.80 | 123.68 | 122.71 | 123.16 | 75,223 | +1.28(+1.05%) |
Apr 19, 2022 | 121.10 | 122.02 | 121.10 | 121.88 | 26,589 | +1.08(+0.90%) |
Apr 18, 2022 | 121.58 | 121.99 | 120.47 | 120.79 | 25,910 | -0.41(-0.34%) |
Apr 14, 2022 | 121.68 | 121.75 | 121.20 | 121.20 | 21,224 | +0.09(+0.07%) |
Apr 13, 2022 | 121.61 | 121.61 | 120.36 | 121.12 | 44,627 | -0.20(-0.17%) |
Apr 12, 2022 | 120.62 | 121.89 | 120.36 | 121.32 | 74,251 | +0.64(+0.53%) |
Apr 11, 2022 | 122.94 | 122.94 | 120.66 | 120.68 | 89,767 | -1.53(-1.26%) |
Apr 08, 2022 | 122.15 | 122.69 | 121.42 | 122.21 | 34,557 | +0.56(+0.46%) |
Apr 07, 2022 | 122.54 | 122.54 | 120.85 | 121.65 | 48,365 | -0.45(-0.37%) |
Apr 06, 2022 | 119.91 | 122.10 | 119.74 | 122.10 | 60,952 | +2.60(+2.17%) |
Apr 05, 2022 | 119.01 | 120.65 | 119.01 | 119.50 | 57,923 | +0.62(+0.52%) |
Apr 04, 2022 | 119.41 | 119.41 | 117.68 | 118.89 | 42,437 | -0.96(-0.80%) |