Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.34 | 109.36 | 104.92 | 109.23 | 57,443 | +1.74(+1.62%) |
Jun 29, 2022 | 107.58 | 107.66 | 105.96 | 107.48 | 34,618 | -0.44(-0.41%) |
Jun 28, 2022 | 109.11 | 110.49 | 107.44 | 107.92 | 45,967 | +0.28(+0.26%) |
Jun 27, 2022 | 108.94 | 109.17 | 107.44 | 107.64 | 50,213 | -1.10(-1.02%) |
Jun 24, 2022 | 108.61 | 109.91 | 108.29 | 108.75 | 34,263 | +1.23(+1.15%) |
Jun 23, 2022 | 104.54 | 107.78 | 104.54 | 107.51 | 68,170 | +2.91(+2.78%) |
Jun 22, 2022 | 102.00 | 104.95 | 101.98 | 104.60 | 46,802 | +0.86(+0.82%) |
Jun 21, 2022 | 103.35 | 105.49 | 102.12 | 103.75 | 56,012 | +2.52(+2.48%) |
Jun 17, 2022 | 97.44 | 102.01 | 97.44 | 101.23 | 55,562 | +3.97(+4.08%) |
Jun 16, 2022 | 100.38 | 101.14 | 96.83 | 97.26 | 59,574 | -5.56(-5.41%) |
Jun 15, 2022 | 103.25 | 103.66 | 100.78 | 102.82 | 177,002 | +0.92(+0.91%) |
Jun 14, 2022 | 104.00 | 104.51 | 101.73 | 101.90 | 83,451 | -1.58(-1.53%) |
Jun 13, 2022 | 106.31 | 106.78 | 102.87 | 103.48 | 90,459 | -5.20(-4.78%) |
Jun 10, 2022 | 110.23 | 116.19 | 106.50 | 108.68 | 83,437 | -3.43(-3.06%) |
Jun 09, 2022 | 115.71 | 115.76 | 111.91 | 112.11 | 48,344 | -4.74(-4.06%) |
Jun 08, 2022 | 117.62 | 118.24 | 115.71 | 116.85 | 96,179 | -1.64(-1.38%) |
Jun 07, 2022 | 116.20 | 118.70 | 116.20 | 118.49 | 58,182 | +1.36(+1.16%) |
Jun 06, 2022 | 118.42 | 119.52 | 116.97 | 117.13 | 51,712 | +0.30(+0.26%) |
Jun 03, 2022 | 115.81 | 117.72 | 114.91 | 116.83 | 92,031 | -0.80(-0.68%) |
Jun 02, 2022 | 114.83 | 117.79 | 114.23 | 117.62 | 85,660 | +2.62(+2.28%) |
Jun 01, 2022 | 121.23 | 121.67 | 114.90 | 115.00 | 91,715 | -6.04(-4.99%) |
May 31, 2022 | 116.95 | 121.21 | 116.08 | 121.05 | 190,017 | +4.10(+3.50%) |
May 27, 2022 | 115.32 | 117.40 | 114.69 | 116.95 | 77,352 | +3.24(+2.85%) |
May 26, 2022 | 110.20 | 114.73 | 110.03 | 113.71 | 82,476 | +3.63(+3.30%) |
May 25, 2022 | 109.14 | 111.71 | 109.14 | 110.08 | 71,728 | +0.13(+0.12%) |
May 24, 2022 | 112.83 | 113.21 | 108.70 | 109.95 | 50,503 | -2.99(-2.65%) |
May 23, 2022 | 112.56 | 113.12 | 111.45 | 112.94 | 66,268 | +1.48(+1.33%) |
May 20, 2022 | 111.54 | 112.56 | 110.32 | 111.46 | 87,017 | +0.69(+0.62%) |
May 19, 2022 | 109.25 | 112.94 | 108.72 | 110.78 | 71,009 | +1.63(+1.49%) |
May 18, 2022 | 112.30 | 112.40 | 108.78 | 109.14 | 83,252 | -4.10(-3.62%) |
May 17, 2022 | 112.70 | 114.02 | 111.41 | 113.24 | 112,335 | +1.78(+1.60%) |
May 16, 2022 | 111.22 | 112.92 | 110.34 | 111.46 | 64,486 | +0.42(+0.38%) |
May 13, 2022 | 106.53 | 111.18 | 106.53 | 111.04 | 133,122 | +5.22(+4.93%) |
May 12, 2022 | 104.83 | 107.03 | 104.54 | 105.82 | 103,786 | +0.35(+0.33%) |
May 11, 2022 | 108.13 | 108.44 | 103.98 | 105.48 | 135,342 | -2.26(-2.09%) |
May 10, 2022 | 105.38 | 109.41 | 103.75 | 107.73 | 207,475 | +3.23(+3.09%) |
May 09, 2022 | 107.73 | 109.53 | 103.97 | 104.50 | 114,430 | -4.49(-4.12%) |
May 06, 2022 | 110.60 | 110.60 | 106.79 | 109.00 | 155,326 | -1.64(-1.48%) |
May 05, 2022 | 111.86 | 113.21 | 109.29 | 110.64 | 319,052 | -2.21(-1.96%) |
May 04, 2022 | 108.90 | 112.90 | 105.73 | 112.84 | 175,835 | +4.66(+4.31%) |
May 03, 2022 | 105.51 | 110.41 | 104.41 | 108.18 | 180,730 | +2.75(+2.61%) |
May 02, 2022 | 110.04 | 110.04 | 103.92 | 105.43 | 207,832 | -4.19(-3.82%) |
Apr 29, 2022 | 113.06 | 113.40 | 109.28 | 109.61 | 111,870 | -3.73(-3.29%) |
Apr 28, 2022 | 112.61 | 113.72 | 111.33 | 113.34 | 132,800 | +0.83(+0.73%) |
Apr 27, 2022 | 115.15 | 116.73 | 111.57 | 112.52 | 133,424 | -2.90(-2.52%) |
Apr 26, 2022 | 117.84 | 118.25 | 115.31 | 115.42 | 73,395 | -3.78(-3.17%) |
Apr 25, 2022 | 117.94 | 119.71 | 116.83 | 119.20 | 64,417 | +0.74(+0.62%) |
Apr 22, 2022 | 121.17 | 121.37 | 118.39 | 118.46 | 74,120 | -3.73(-3.05%) |
Apr 21, 2022 | 127.43 | 127.43 | 121.51 | 122.19 | 74,204 | -2.62(-2.10%) |
Apr 20, 2022 | 123.80 | 127.28 | 123.80 | 124.81 | 71,710 | +1.19(+0.97%) |
Apr 19, 2022 | 121.65 | 124.08 | 121.65 | 123.62 | 71,918 | +2.48(+2.05%) |
Apr 18, 2022 | 121.54 | 122.34 | 119.28 | 121.14 | 60,040 | -0.47(-0.38%) |
Apr 14, 2022 | 125.55 | 126.31 | 121.54 | 121.60 | 69,750 | -3.71(-2.96%) |
Apr 13, 2022 | 122.30 | 125.81 | 120.38 | 125.31 | 64,668 | +2.65(+2.16%) |
Apr 12, 2022 | 123.57 | 126.70 | 122.67 | 122.67 | 85,332 | -0.38(-0.31%) |
Apr 11, 2022 | 121.00 | 124.20 | 121.00 | 123.04 | 86,093 | +0.68(+0.55%) |
Apr 08, 2022 | 121.53 | 123.51 | 121.46 | 122.37 | 76,598 | -0.19(-0.15%) |
Apr 07, 2022 | 124.17 | 124.31 | 121.51 | 122.56 | 92,562 | -2.16(-1.73%) |
Apr 06, 2022 | 127.88 | 127.88 | 124.35 | 124.71 | 80,530 | -4.25(-3.30%) |
Apr 05, 2022 | 130.78 | 131.34 | 128.52 | 128.97 | 57,448 | -2.43(-1.85%) |
Apr 04, 2022 | 129.90 | 131.79 | 129.41 | 131.40 | 34,702 | +1.49(+1.15%) |