Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.00 | 102.16 | 97.11 | 102.15 | 468 | +1.23(+1.22%) |
Jun 29, 2022 | 106.11 | 106.11 | 99.48 | 100.92 | 609 | -6.23(-5.82%) |
Jun 28, 2022 | 105.33 | 107.35 | 101.99 | 107.15 | 2,037 | +2.61(+2.50%) |
Jun 27, 2022 | 104.80 | 109.05 | 104.54 | 104.54 | 334 | -6.71(-6.03%) |
Jun 24, 2022 | 106.06 | 111.25 | 104.34 | 111.25 | 611 | +8.42(+8.18%) |
Jun 23, 2022 | 103.83 | 106.94 | 99.67 | 102.83 | 150 | +0.61(+0.59%) |
Jun 22, 2022 | 99.97 | 107.44 | 99.97 | 102.23 | 1,468 | -2.43(-2.32%) |
Jun 21, 2022 | 100.37 | 104.66 | 99.00 | 104.66 | 117 | +4.36(+4.35%) |
Jun 17, 2022 | 96.53 | 103.78 | 96.53 | 100.29 | 157 | -1.84(-1.80%) |
Jun 16, 2022 | 99.75 | 103.75 | 99.75 | 102.13 | 772 | -3.15(-2.99%) |
Jun 15, 2022 | 98.19 | 106.94 | 97.78 | 105.28 | 1,250 | +4.77(+4.74%) |
Jun 14, 2022 | 98.25 | 100.71 | 95.20 | 100.51 | 325 | -3.57(-3.43%) |
Jun 13, 2022 | 105.36 | 105.36 | 96.96 | 104.08 | 393 | -5.67(-5.17%) |
Jun 10, 2022 | 112.97 | 112.97 | 103.40 | 109.75 | 2,096 | -0.45(-0.41%) |
Jun 09, 2022 | 109.70 | 113.20 | 109.70 | 110.20 | 210 | -6.80(-5.81%) |
Jun 08, 2022 | 110.43 | 118.06 | 110.43 | 117.00 | 526 | +2.88(+2.52%) |
Jun 07, 2022 | 113.39 | 117.31 | 110.69 | 114.12 | 589 | +3.03(+2.72%) |
Jun 06, 2022 | 120.98 | 120.98 | 111.10 | 111.10 | 66,695 | -5.90(-5.04%) |
Jun 03, 2022 | 112.75 | 117.00 | 112.00 | 117.00 | 703 | +5.01(+4.47%) |
Jun 02, 2022 | 112.27 | 113.63 | 111.15 | 111.99 | 536 | -3.14(-2.72%) |
Jun 01, 2022 | 116.75 | 119.25 | 113.85 | 115.12 | 2,147 | -6.90(-5.65%) |
May 31, 2022 | 123.99 | 124.55 | 119.50 | 122.03 | 4,439 | +0.40(+0.33%) |
May 27, 2022 | 117.75 | 123.25 | 117.75 | 121.62 | 779 | +5.92(+5.12%) |
May 26, 2022 | 115.01 | 120.50 | 115.00 | 115.70 | 1,454 | -0.05(-0.04%) |
May 25, 2022 | 114.88 | 117.74 | 113.00 | 115.75 | 509 | +3.75(+3.35%) |
May 24, 2022 | 112.00 | 117.00 | 111.25 | 112.00 | 1,685 | -5.25(-4.48%) |
May 23, 2022 | 115.00 | 119.74 | 114.75 | 117.25 | 1,411 | +4.93(+4.39%) |
May 20, 2022 | 115.00 | 118.97 | 110.38 | 112.32 | 1,206 | -1.67(-1.47%) |
May 19, 2022 | 113.28 | 114.87 | 108.50 | 113.99 | 770 | +0.03(+0.03%) |
May 18, 2022 | 107.40 | 114.15 | 107.40 | 113.96 | 829 | -1.25(-1.08%) |
May 17, 2022 | 108.66 | 115.21 | 107.40 | 115.21 | 406 | +3.56(+3.19%) |
May 16, 2022 | 105.50 | 111.65 | 103.75 | 111.65 | 3,060 | +1.66(+1.51%) |
May 13, 2022 | 107.62 | 111.50 | 107.25 | 109.99 | 1,364 | +9.26(+9.19%) |
May 12, 2022 | 99.25 | 105.00 | 99.25 | 100.73 | 667 | +0.48(+0.48%) |
May 11, 2022 | 103.75 | 105.50 | 100.25 | 100.25 | 1,700 | -0.73(-0.72%) |
May 10, 2022 | 104.50 | 104.50 | 99.00 | 100.98 | 2,241 | +3.88(+3.99%) |
May 09, 2022 | 102.00 | 102.00 | 96.19 | 97.11 | 1,528 | -7.39(-7.08%) |
May 06, 2022 | 104.00 | 105.38 | 103.00 | 104.50 | 1,652 | -0.63(-0.60%) |
May 05, 2022 | 110.75 | 110.75 | 103.26 | 105.13 | 568 | -9.00(-7.89%) |
May 04, 2022 | 108.00 | 114.13 | 106.75 | 114.13 | 2,758 | +12.88(+12.72%) |
May 03, 2022 | 99.75 | 104.24 | 99.75 | 101.25 | 894 | +1.00(+1.00%) |
May 02, 2022 | 98.51 | 104.99 | 98.05 | 100.25 | 975 | +0.50(+0.50%) |
Apr 29, 2022 | 100.25 | 104.20 | 99.75 | 99.75 | 742 | +1.15(+1.17%) |
Apr 28, 2022 | 101.28 | 103.00 | 97.66 | 98.60 | 2,176 | -1.23(-1.23%) |
Apr 27, 2022 | 97.80 | 101.85 | 97.80 | 99.83 | 4,610 | -0.19(-0.18%) |
Apr 26, 2022 | 107.00 | 107.00 | 98.70 | 100.01 | 1,633 | -5.73(-5.42%) |
Apr 25, 2022 | 106.25 | 106.25 | 101.50 | 105.74 | 3,685 | -2.76(-2.54%) |
Apr 22, 2022 | 108.25 | 108.75 | 104.00 | 108.50 | 1,966 | +0.84(+0.78%) |
Apr 21, 2022 | 109.00 | 111.75 | 107.66 | 107.66 | 149 | -2.97(-2.68%) |
Apr 20, 2022 | 110.88 | 113.00 | 108.25 | 110.62 | 1,070 | +0.38(+0.34%) |
Apr 19, 2022 | 107.01 | 112.50 | 107.01 | 110.25 | 405 | -1.18(-1.06%) |
Apr 18, 2022 | 107.30 | 112.00 | 107.30 | 111.43 | 872 | +2.67(+2.45%) |
Apr 14, 2022 | 115.83 | 115.83 | 108.52 | 108.76 | 782 | +2.34(+2.20%) |
Apr 13, 2022 | 104.26 | 111.99 | 104.26 | 106.42 | 650 | -1.08(-1.00%) |
Apr 12, 2022 | 107.00 | 112.00 | 106.00 | 107.50 | 1,808 | -1.88(-1.71%) |
Apr 11, 2022 | 108.50 | 114.43 | 108.50 | 109.38 | 2,790 | +3.81(+3.60%) |
Apr 08, 2022 | 110.45 | 111.00 | 105.46 | 105.57 | 832 | -3.09(-2.84%) |
Apr 07, 2022 | 109.25 | 114.74 | 108.66 | 108.66 | 3,456 | -0.35(-0.32%) |
Apr 06, 2022 | 117.50 | 117.50 | 109.00 | 109.01 | 1,006 | -8.49(-7.23%) |
Apr 05, 2022 | 115.71 | 120.29 | 114.30 | 117.50 | 166 | -0.85(-0.72%) |
Apr 04, 2022 | 121.19 | 121.20 | 114.76 | 118.35 | 1,048 | -0.26(-0.22%) |