Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 111.13 | 111.72 | 108.78 | 110.02 | 2,336,939 | -2.76(-2.45%) |
Jun 29, 2022 | 114.02 | 114.27 | 111.40 | 112.78 | 1,647,569 | -1.98(-1.73%) |
Jun 28, 2022 | 117.17 | 118.88 | 114.37 | 114.76 | 2,195,151 | -1.95(-1.67%) |
Jun 27, 2022 | 117.28 | 117.51 | 114.97 | 116.72 | 1,748,513 | +0.28(+0.24%) |
Jun 24, 2022 | 110.92 | 116.53 | 110.75 | 116.44 | 2,403,979 | +6.40(+5.82%) |
Jun 23, 2022 | 108.43 | 110.33 | 107.54 | 110.04 | 1,308,676 | +1.56(+1.44%) |
Jun 22, 2022 | 104.83 | 109.88 | 104.52 | 108.48 | 1,486,106 | +2.06(+1.93%) |
Jun 21, 2022 | 107.74 | 107.94 | 105.69 | 106.42 | 1,328,746 | +0.56(+0.53%) |
Jun 17, 2022 | 104.73 | 106.69 | 103.02 | 105.86 | 1,939,227 | +1.46(+1.40%) |
Jun 16, 2022 | 105.60 | 105.89 | 103.27 | 104.40 | 1,358,432 | -4.93(-4.51%) |
Jun 15, 2022 | 109.15 | 110.73 | 107.24 | 109.33 | 1,569,024 | +2.03(+1.89%) |
Jun 14, 2022 | 108.89 | 109.11 | 105.00 | 107.30 | 2,107,683 | -1.72(-1.58%) |
Jun 13, 2022 | 108.58 | 109.98 | 106.77 | 109.02 | 1,332,804 | -2.50(-2.24%) |
Jun 10, 2022 | 116.44 | 116.47 | 111.45 | 111.52 | 1,833,470 | -7.78(-6.52%) |
Jun 09, 2022 | 121.62 | 123.54 | 119.29 | 119.31 | 1,412,145 | -2.91(-2.38%) |
Jun 08, 2022 | 122.36 | 128.93 | 121.84 | 122.21 | 2,473,921 | -1.70(-1.37%) |
Jun 07, 2022 | 120.91 | 124.17 | 120.20 | 123.91 | 934,487 | +1.59(+1.30%) |
Jun 06, 2022 | 121.40 | 123.68 | 120.62 | 122.33 | 714,839 | +1.61(+1.33%) |
Jun 03, 2022 | 122.78 | 123.24 | 120.29 | 120.72 | 845,487 | -3.20(-2.59%) |
Jun 02, 2022 | 121.48 | 124.04 | 120.91 | 123.92 | 750,651 | +3.29(+2.73%) |
Jun 01, 2022 | 123.05 | 123.16 | 119.31 | 120.63 | 948,118 | -1.08(-0.89%) |
May 31, 2022 | 122.94 | 123.51 | 119.89 | 121.71 | 2,899,115 | -3.41(-2.72%) |
May 27, 2022 | 122.68 | 125.61 | 121.95 | 125.12 | 1,364,621 | +3.59(+2.95%) |
May 26, 2022 | 120.11 | 122.24 | 118.77 | 121.53 | 2,003,033 | +2.78(+2.34%) |
May 25, 2022 | 116.77 | 118.95 | 116.21 | 118.75 | 967,777 | +1.88(+1.61%) |
May 24, 2022 | 118.24 | 118.24 | 115.83 | 116.87 | 1,014,559 | -1.30(-1.10%) |
May 23, 2022 | 116.78 | 118.30 | 114.64 | 118.17 | 1,118,340 | +3.01(+2.62%) |
May 20, 2022 | 117.39 | 119.01 | 113.29 | 115.16 | 1,860,521 | -2.88(-2.44%) |
May 19, 2022 | 114.46 | 119.32 | 113.72 | 118.03 | 1,302,951 | +2.99(+2.60%) |
May 18, 2022 | 118.05 | 118.34 | 114.55 | 115.04 | 1,125,691 | -4.59(-3.84%) |
May 17, 2022 | 119.10 | 120.73 | 117.88 | 119.63 | 1,137,469 | +3.71(+3.20%) |
May 16, 2022 | 116.71 | 117.62 | 113.54 | 115.92 | 1,319,766 | -1.82(-1.54%) |
May 13, 2022 | 119.60 | 120.75 | 117.16 | 117.74 | 1,061,634 | -0.92(-0.78%) |
May 12, 2022 | 118.99 | 120.71 | 116.12 | 118.66 | 1,358,809 | -0.94(-0.79%) |
May 11, 2022 | 120.04 | 122.61 | 119.13 | 119.60 | 1,028,481 | -0.71(-0.59%) |
May 10, 2022 | 123.87 | 124.66 | 118.66 | 120.32 | 1,166,814 | -2.02(-1.65%) |
May 09, 2022 | 121.66 | 124.17 | 121.05 | 122.34 | 1,476,089 | -0.77(-0.63%) |
May 06, 2022 | 125.01 | 125.01 | 120.93 | 123.11 | 1,353,373 | -2.91(-2.31%) |
May 05, 2022 | 129.50 | 129.86 | 124.71 | 126.02 | 1,106,113 | -5.53(-4.20%) |
May 04, 2022 | 127.59 | 131.68 | 126.09 | 131.54 | 1,372,991 | +3.96(+3.10%) |
May 03, 2022 | 125.22 | 128.26 | 125.11 | 127.59 | 1,931,341 | +2.13(+1.70%) |
May 02, 2022 | 122.01 | 125.56 | 120.97 | 125.46 | 2,328,444 | +2.87(+2.34%) |
Apr 29, 2022 | 125.23 | 126.37 | 122.24 | 122.59 | 3,456,788 | -2.74(-2.19%) |
Apr 28, 2022 | 125.37 | 125.86 | 122.19 | 125.33 | 1,406,226 | +1.19(+0.96%) |
Apr 27, 2022 | 121.15 | 125.49 | 121.15 | 124.14 | 1,629,207 | +3.55(+2.95%) |
Apr 26, 2022 | 124.25 | 128.52 | 120.58 | 120.59 | 2,021,612 | -3.30(-2.66%) |
Apr 25, 2022 | 126.89 | 126.89 | 120.73 | 123.88 | 2,650,373 | -3.36(-2.64%) |
Apr 22, 2022 | 129.25 | 132.27 | 125.01 | 127.24 | 3,393,960 | -0.29(-0.23%) |
Apr 21, 2022 | 130.10 | 131.73 | 127.30 | 127.53 | 2,534,349 | +1.39(+1.10%) |
Apr 20, 2022 | 124.96 | 127.36 | 124.94 | 126.14 | 1,493,268 | +1.97(+1.59%) |
Apr 19, 2022 | 121.45 | 124.78 | 121.39 | 124.17 | 1,375,905 | +3.02(+2.49%) |
Apr 18, 2022 | 122.09 | 123.01 | 120.86 | 121.15 | 1,113,890 | -1.70(-1.39%) |
Apr 14, 2022 | 125.90 | 126.72 | 122.67 | 122.86 | 3,153,802 | -2.22(-1.78%) |
Apr 13, 2022 | 123.10 | 125.36 | 122.87 | 125.08 | 1,452,729 | +1.80(+1.46%) |
Apr 12, 2022 | 126.51 | 127.55 | 122.39 | 123.28 | 1,767,952 | -2.91(-2.31%) |
Apr 11, 2022 | 126.49 | 129.09 | 125.86 | 126.19 | 1,683,250 | -0.75(-0.59%) |
Apr 08, 2022 | 128.72 | 129.67 | 126.67 | 126.94 | 1,377,028 | -1.55(-1.21%) |
Apr 07, 2022 | 127.76 | 129.19 | 125.80 | 128.49 | 1,142,958 | +0.01(+0.01%) |
Apr 06, 2022 | 125.65 | 128.73 | 124.38 | 128.48 | 1,421,268 | +1.66(+1.31%) |
Apr 05, 2022 | 127.00 | 127.88 | 125.67 | 126.82 | 1,625,346 | -0.92(-0.72%) |
Apr 04, 2022 | 127.71 | 128.31 | 126.45 | 127.74 | 1,037,555 | -0.61(-0.48%) |