Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 105.24 | 107.68 | 105.22 | 107.13 | 868,046 | +1.15(+1.08%) |
Jun 29, 2022 | 105.91 | 106.39 | 105.21 | 105.98 | 760,477 | +0.24(+0.23%) |
Jun 28, 2022 | 106.12 | 107.19 | 105.57 | 105.74 | 545,399 | -0.09(-0.09%) |
Jun 27, 2022 | 104.10 | 106.05 | 104.06 | 105.84 | 534,768 | +1.44(+1.38%) |
Jun 24, 2022 | 102.88 | 104.81 | 102.65 | 104.39 | 756,947 | +2.10(+2.05%) |
Jun 23, 2022 | 101.52 | 102.54 | 101.50 | 102.29 | 700,900 | +1.32(+1.31%) |
Jun 22, 2022 | 99.62 | 101.65 | 99.62 | 100.97 | 656,990 | +0.18(+0.18%) |
Jun 21, 2022 | 99.07 | 101.28 | 98.91 | 100.79 | 878,655 | +1.87(+1.89%) |
Jun 17, 2022 | 100.40 | 100.80 | 97.51 | 98.92 | 2,309,494 | -1.02(-1.02%) |
Jun 16, 2022 | 100.20 | 100.49 | 99.06 | 99.94 | 1,036,735 | -1.44(-1.42%) |
Jun 15, 2022 | 101.46 | 103.24 | 100.55 | 101.39 | 1,028,089 | +0.53(+0.52%) |
Jun 14, 2022 | 102.45 | 103.55 | 99.78 | 100.86 | 948,778 | -1.41(-1.37%) |
Jun 13, 2022 | 105.86 | 106.30 | 101.80 | 102.26 | 896,249 | -4.74(-4.43%) |
Jun 10, 2022 | 107.22 | 107.90 | 106.56 | 107.00 | 676,046 | -0.94(-0.87%) |
Jun 09, 2022 | 110.16 | 110.52 | 107.89 | 107.94 | 580,091 | -2.17(-1.97%) |
Jun 08, 2022 | 111.91 | 112.12 | 109.96 | 110.11 | 659,765 | -2.11(-1.88%) |
Jun 07, 2022 | 111.31 | 112.28 | 110.80 | 112.22 | 747,949 | +0.64(+0.57%) |
Jun 06, 2022 | 111.29 | 112.18 | 110.95 | 111.58 | 748,769 | +0.62(+0.56%) |
Jun 03, 2022 | 111.08 | 111.58 | 110.44 | 110.96 | 682,683 | -0.47(-0.42%) |
Jun 02, 2022 | 111.47 | 112.40 | 108.58 | 111.43 | 758,655 | +0.16(+0.15%) |
Jun 01, 2022 | 111.52 | 111.91 | 109.62 | 111.27 | 1,039,060 | +0.11(+0.10%) |
May 31, 2022 | 111.32 | 111.32 | 110.00 | 111.15 | 2,912,341 | -1.27(-1.13%) |
May 27, 2022 | 111.34 | 112.43 | 110.70 | 112.42 | 951,464 | +0.86(+0.77%) |
May 26, 2022 | 111.24 | 112.25 | 110.92 | 111.56 | 1,134,246 | +0.78(+0.71%) |
May 25, 2022 | 110.76 | 111.61 | 110.30 | 110.78 | 1,060,673 | -0.11(-0.09%) |
May 24, 2022 | 109.11 | 111.28 | 108.51 | 110.88 | 981,490 | +2.25(+2.08%) |
May 23, 2022 | 107.95 | 109.07 | 106.76 | 108.63 | 1,354,986 | +1.88(+1.76%) |
May 20, 2022 | 105.64 | 107.15 | 105.06 | 106.75 | 1,026,892 | +0.96(+0.91%) |
May 19, 2022 | 105.59 | 106.31 | 104.40 | 105.78 | 987,320 | -0.46(-0.43%) |
May 18, 2022 | 108.63 | 108.63 | 106.00 | 106.24 | 1,137,476 | -1.81(-1.67%) |
May 17, 2022 | 108.05 | 108.16 | 106.08 | 108.04 | 1,095,881 | +0.56(+0.52%) |
May 16, 2022 | 107.88 | 108.56 | 107.10 | 107.48 | 1,299,497 | +0.19(+0.18%) |
May 13, 2022 | 106.28 | 107.82 | 105.58 | 107.29 | 1,143,559 | +0.83(+0.78%) |
May 12, 2022 | 107.01 | 107.69 | 105.50 | 106.47 | 1,247,519 | -0.50(-0.47%) |
May 11, 2022 | 107.92 | 109.74 | 106.56 | 106.97 | 1,120,843 | -0.47(-0.43%) |
May 10, 2022 | 108.04 | 109.45 | 105.97 | 107.43 | 1,002,976 | -0.49(-0.46%) |
May 09, 2022 | 108.79 | 108.99 | 107.34 | 107.93 | 1,194,355 | -1.21(-1.11%) |
May 06, 2022 | 108.57 | 109.51 | 107.66 | 109.13 | 1,428,189 | -0.13(-0.12%) |
May 05, 2022 | 109.50 | 111.60 | 108.21 | 109.27 | 1,059,808 | -0.26(-0.23%) |
May 04, 2022 | 107.58 | 109.52 | 107.42 | 109.52 | 1,046,747 | +2.56(+2.40%) |
May 03, 2022 | 106.61 | 108.81 | 106.34 | 106.96 | 963,827 | +0.81(+0.76%) |
May 02, 2022 | 108.45 | 108.91 | 105.12 | 106.15 | 1,143,747 | -1.56(-1.45%) |
Apr 29, 2022 | 110.64 | 110.64 | 107.34 | 107.71 | 3,042,310 | -3.24(-2.92%) |
Apr 28, 2022 | 110.87 | 111.68 | 109.99 | 110.95 | 862,782 | +0.71(+0.65%) |
Apr 27, 2022 | 111.35 | 112.32 | 109.63 | 110.24 | 839,444 | -0.94(-0.85%) |
Apr 26, 2022 | 111.96 | 112.89 | 111.06 | 111.18 | 921,165 | -0.62(-0.55%) |
Apr 25, 2022 | 112.72 | 113.09 | 110.34 | 111.79 | 1,107,603 | -0.95(-0.84%) |
Apr 22, 2022 | 114.93 | 114.93 | 112.62 | 112.74 | 888,729 | -2.34(-2.03%) |
Apr 21, 2022 | 116.18 | 116.47 | 114.91 | 115.08 | 722,431 | -1.45(-1.25%) |
Apr 20, 2022 | 115.40 | 116.78 | 114.74 | 116.53 | 661,495 | +1.98(+1.72%) |
Apr 19, 2022 | 114.09 | 114.80 | 113.74 | 114.56 | 560,562 | +0.96(+0.84%) |
Apr 18, 2022 | 113.93 | 115.71 | 113.05 | 113.60 | 663,317 | -0.13(-0.12%) |
Apr 14, 2022 | 114.81 | 114.93 | 113.70 | 113.73 | 988,793 | -0.15(-0.13%) |
Apr 13, 2022 | 114.48 | 114.88 | 112.63 | 113.88 | 907,646 | -0.29(-0.25%) |
Apr 12, 2022 | 114.05 | 115.20 | 113.17 | 114.17 | 802,523 | -0.29(-0.26%) |
Apr 11, 2022 | 116.02 | 116.35 | 114.07 | 114.46 | 949,871 | -1.14(-0.99%) |
Apr 08, 2022 | 114.99 | 115.71 | 113.76 | 115.60 | 997,955 | +0.81(+0.70%) |
Apr 07, 2022 | 115.87 | 115.87 | 113.28 | 114.80 | 1,171,567 | -1.13(-0.97%) |
Apr 06, 2022 | 114.61 | 115.98 | 113.71 | 115.92 | 1,067,522 | +1.73(+1.51%) |
Apr 05, 2022 | 113.46 | 114.89 | 113.29 | 114.20 | 785,253 | +1.00(+0.88%) |
Apr 04, 2022 | 114.69 | 114.76 | 112.23 | 113.20 | 1,097,490 | -2.12(-1.84%) |