Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 122.91 | 129.85 | 122.91 | 126.42 | 1,422 | +0.92(+0.74%) |
Jun 29, 2022 | 124.41 | 131.59 | 124.20 | 125.50 | 1,999 | -7.25(-5.46%) |
Jun 28, 2022 | 125.16 | 132.75 | 125.00 | 132.75 | 3,674 | +1.60(+1.22%) |
Jun 27, 2022 | 132.15 | 132.15 | 124.45 | 131.15 | 5,700 | +8.24(+6.70%) |
Jun 24, 2022 | 130.40 | 130.40 | 122.75 | 122.91 | 873 | +3.41(+2.85%) |
Jun 23, 2022 | 125.74 | 125.90 | 118.91 | 119.50 | 1,496 | -1.78(-1.46%) |
Jun 22, 2022 | 117.66 | 124.39 | 117.66 | 121.28 | 3,231 | -0.33(-0.28%) |
Jun 21, 2022 | 121.61 | 129.05 | 121.45 | 121.61 | 4,634 | -6.59(-5.14%) |
Jun 17, 2022 | 121.25 | 128.20 | 120.65 | 128.20 | 1,549 | +8.45(+7.06%) |
Jun 16, 2022 | 122.65 | 124.52 | 119.50 | 119.75 | 3,836 | +0.57(+0.48%) |
Jun 15, 2022 | 121.58 | 128.87 | 119.18 | 119.18 | 2,410 | +4.43(+3.86%) |
Jun 14, 2022 | 118.58 | 120.97 | 114.75 | 114.75 | 6,788 | -3.88(-3.27%) |
Jun 13, 2022 | 125.92 | 126.00 | 118.63 | 118.63 | 3,633 | -7.79(-6.16%) |
Jun 10, 2022 | 117.08 | 126.42 | 116.75 | 126.42 | 3,069 | +6.41(+5.34%) |
Jun 09, 2022 | 120.00 | 127.55 | 120.00 | 120.01 | 1,831 | -0.47(-0.39%) |
Jun 08, 2022 | 120.58 | 127.87 | 120.48 | 120.48 | 362 | +0.65(+0.54%) |
Jun 07, 2022 | 127.12 | 127.12 | 119.83 | 119.83 | 930 | +0.00(+0.00%) |
Jun 06, 2022 | 128.42 | 128.75 | 119.75 | 119.83 | 3,625 | -2.75(-2.24%) |
Jun 03, 2022 | 123.58 | 126.42 | 122.58 | 122.58 | 1,406 | -3.09(-2.46%) |
Jun 02, 2022 | 127.35 | 127.35 | 121.83 | 125.67 | 3,279 | -2.00(-1.57%) |
Jun 01, 2022 | 124.58 | 127.67 | 121.70 | 127.67 | 1,209 | +1.00(+0.79%) |
May 31, 2022 | 129.67 | 129.75 | 126.59 | 126.67 | 2,022 | +2.34(+1.88%) |
May 27, 2022 | 128.62 | 128.62 | 124.08 | 124.33 | 1,045 | +3.35(+2.77%) |
May 26, 2022 | 120.98 | 128.57 | 120.90 | 120.98 | 1,876 | -1.60(-1.31%) |
May 25, 2022 | 123.58 | 126.67 | 122.25 | 122.58 | 1,034 | -2.55(-2.03%) |
May 24, 2022 | 123.58 | 126.92 | 123.08 | 125.12 | 4,924 | +2.05(+1.66%) |
May 23, 2022 | 123.50 | 126.67 | 122.83 | 123.08 | 1,740 | +2.53(+2.10%) |
May 20, 2022 | 120.63 | 128.02 | 120.55 | 120.55 | 1,661 | -6.12(-4.83%) |
May 19, 2022 | 119.83 | 126.67 | 119.83 | 126.67 | 1,338 | -4.25(-3.25%) |
May 18, 2022 | 124.13 | 131.17 | 124.05 | 130.92 | 1,354 | -2.80(-2.09%) |
May 17, 2022 | 129.33 | 133.72 | 128.73 | 133.72 | 519 | +9.64(+7.77%) |
May 16, 2022 | 130.67 | 130.75 | 123.75 | 124.08 | 2,024 | +3.33(+2.76%) |
May 13, 2022 | 121.58 | 126.17 | 120.75 | 120.75 | 4,686 | +2.00(+1.68%) |
May 12, 2022 | 122.92 | 123.42 | 118.75 | 118.75 | 2,284 | -5.17(-4.17%) |
May 11, 2022 | 122.08 | 125.17 | 120.00 | 123.92 | 1,588 | +3.42(+2.84%) |
May 10, 2022 | 120.58 | 124.17 | 120.08 | 120.50 | 2,421 | +3.47(+2.97%) |
May 09, 2022 | 119.58 | 124.35 | 116.95 | 117.03 | 4,344 | -2.97(-2.47%) |
May 06, 2022 | 123.92 | 123.92 | 120.00 | 120.00 | 2,188 | -2.16(-1.77%) |
May 05, 2022 | 126.63 | 130.42 | 122.16 | 122.16 | 2,393 | +0.08(+0.07%) |
May 04, 2022 | 123.33 | 129.17 | 122.00 | 122.08 | 1,563 | -2.00(-1.61%) |
May 03, 2022 | 125.33 | 130.42 | 124.00 | 124.08 | 1,016 | -0.50(-0.40%) |
May 02, 2022 | 128.70 | 130.17 | 124.58 | 124.58 | 2,972 | -7.34(-5.56%) |
Apr 29, 2022 | 127.58 | 132.17 | 125.58 | 131.92 | 868 | +7.34(+5.89%) |
Apr 28, 2022 | 126.17 | 128.17 | 123.08 | 124.58 | 1,273 | +2.00(+1.63%) |
Apr 27, 2022 | 124.83 | 130.97 | 122.50 | 122.58 | 1,352 | -4.84(-3.80%) |
Apr 26, 2022 | 129.25 | 129.25 | 123.83 | 127.42 | 802 | -1.50(-1.16%) |
Apr 25, 2022 | 128.17 | 129.17 | 125.00 | 128.92 | 1,508 | +2.34(+1.85%) |
Apr 22, 2022 | 129.92 | 130.42 | 126.58 | 126.58 | 1,145 | -1.50(-1.17%) |
Apr 21, 2022 | 130.08 | 133.17 | 128.08 | 128.08 | 6,122 | -2.59(-1.98%) |
Apr 20, 2022 | 129.67 | 130.67 | 126.83 | 130.67 | 1,893 | +5.00(+3.98%) |
Apr 19, 2022 | 124.80 | 125.67 | 122.38 | 125.67 | 831 | +0.27(+0.22%) |
Apr 18, 2022 | 125.32 | 125.40 | 117.98 | 125.40 | 2,659 | +7.32(+6.20%) |
Apr 14, 2022 | 118.50 | 124.17 | 118.00 | 118.08 | 1,248 | -0.42(-0.35%) |
Apr 13, 2022 | 119.58 | 124.62 | 118.50 | 118.50 | 1,420 | -0.08(-0.07%) |
Apr 12, 2022 | 123.92 | 124.92 | 118.58 | 118.58 | 617 | -7.09(-5.64%) |
Apr 11, 2022 | 125.92 | 125.92 | 119.58 | 125.67 | 415 | +3.57(+2.92%) |
Apr 08, 2022 | 123.35 | 124.52 | 120.73 | 122.10 | 861 | +3.77(+3.19%) |
Apr 07, 2022 | 124.17 | 124.17 | 118.25 | 118.33 | 837 | +1.35(+1.15%) |
Apr 06, 2022 | 116.83 | 122.92 | 116.75 | 116.98 | 2,028 | -4.59(-3.78%) |
Apr 05, 2022 | 119.48 | 121.57 | 119.13 | 121.57 | 918 | +4.34(+3.70%) |
Apr 04, 2022 | 122.92 | 123.42 | 117.23 | 117.23 | 567 | -3.35(-2.78%) |