Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 105.09 | 108.07 | 104.44 | 107.29 | 1,362,339 | +1.14(+1.07%) |
Jun 29, 2022 | 107.29 | 107.29 | 104.07 | 106.15 | 1,447,230 | -0.99(-0.92%) |
Jun 28, 2022 | 110.21 | 111.06 | 107.09 | 107.14 | 758,761 | -3.73(-3.36%) |
Jun 27, 2022 | 110.12 | 111.79 | 108.13 | 110.87 | 1,172,186 | +1.26(+1.15%) |
Jun 24, 2022 | 110.64 | 111.19 | 107.68 | 109.61 | 2,365,879 | +0.00(+0.00%) |
Jun 23, 2022 | 105.85 | 109.82 | 105.23 | 109.61 | 860,249 | +4.29(+4.07%) |
Jun 22, 2022 | 103.00 | 106.51 | 102.69 | 105.32 | 795,535 | +1.33(+1.28%) |
Jun 21, 2022 | 103.70 | 105.02 | 103.24 | 103.99 | 526,121 | +1.48(+1.44%) |
Jun 17, 2022 | 101.18 | 103.51 | 100.90 | 102.51 | 1,413,117 | +1.71(+1.70%) |
Jun 16, 2022 | 102.99 | 103.58 | 100.25 | 100.80 | 790,555 | -4.16(-3.96%) |
Jun 15, 2022 | 105.68 | 106.77 | 103.63 | 104.96 | 880,177 | +0.67(+0.64%) |
Jun 14, 2022 | 103.01 | 104.87 | 101.82 | 104.29 | 1,032,021 | +0.94(+0.91%) |
Jun 13, 2022 | 103.40 | 104.15 | 101.02 | 103.35 | 1,218,949 | -3.32(-3.11%) |
Jun 10, 2022 | 107.73 | 108.74 | 106.01 | 106.67 | 1,249,930 | -3.17(-2.89%) |
Jun 09, 2022 | 109.78 | 111.08 | 109.19 | 109.84 | 1,269,578 | -0.99(-0.89%) |
Jun 08, 2022 | 109.77 | 112.70 | 108.85 | 110.83 | 1,339,372 | -2.88(-2.53%) |
Jun 07, 2022 | 110.89 | 114.10 | 110.68 | 113.71 | 940,747 | +2.48(+2.23%) |
Jun 06, 2022 | 111.92 | 112.33 | 110.60 | 111.23 | 1,031,179 | +0.41(+0.37%) |
Jun 03, 2022 | 109.57 | 111.06 | 109.00 | 110.82 | 1,077,114 | +0.15(+0.14%) |
Jun 02, 2022 | 104.78 | 110.93 | 104.64 | 110.67 | 1,530,084 | +6.19(+5.92%) |
Jun 01, 2022 | 102.89 | 105.73 | 102.09 | 104.48 | 1,476,789 | +1.42(+1.38%) |
May 31, 2022 | 104.69 | 104.69 | 100.92 | 103.06 | 1,522,091 | -2.31(-2.19%) |
May 27, 2022 | 101.88 | 105.41 | 101.88 | 105.37 | 791,371 | +4.40(+4.36%) |
May 26, 2022 | 96.79 | 101.61 | 96.55 | 100.97 | 679,238 | +4.28(+4.43%) |
May 25, 2022 | 96.68 | 97.74 | 95.76 | 96.69 | 951,482 | -0.07(-0.07%) |
May 24, 2022 | 97.96 | 97.96 | 95.98 | 96.76 | 937,261 | -1.78(-1.81%) |
May 23, 2022 | 101.16 | 101.16 | 97.38 | 98.54 | 926,172 | -1.65(-1.65%) |
May 20, 2022 | 101.03 | 101.80 | 97.00 | 100.19 | 839,399 | +0.46(+0.46%) |
May 19, 2022 | 97.16 | 101.57 | 97.16 | 99.73 | 918,576 | +1.91(+1.95%) |
May 18, 2022 | 99.41 | 100.57 | 97.72 | 97.82 | 1,348,934 | -2.94(-2.92%) |
May 17, 2022 | 99.55 | 100.93 | 98.13 | 100.76 | 848,965 | +3.09(+3.16%) |
May 16, 2022 | 97.59 | 99.66 | 96.97 | 97.67 | 656,678 | -0.51(-0.52%) |
May 13, 2022 | 96.16 | 99.44 | 96.16 | 98.18 | 822,818 | +3.18(+3.35%) |
May 12, 2022 | 91.71 | 95.01 | 91.08 | 95.00 | 1,217,316 | +2.65(+2.87%) |
May 11, 2022 | 94.03 | 96.15 | 92.09 | 92.35 | 810,560 | -2.12(-2.24%) |
May 10, 2022 | 95.13 | 96.10 | 92.32 | 94.47 | 1,339,423 | +0.77(+0.82%) |
May 09, 2022 | 96.96 | 97.56 | 92.83 | 93.70 | 1,651,765 | -5.13(-5.19%) |
May 06, 2022 | 99.42 | 100.86 | 96.58 | 98.83 | 1,204,080 | -1.82(-1.81%) |
May 05, 2022 | 102.28 | 103.08 | 99.19 | 100.65 | 1,551,121 | -3.43(-3.30%) |
May 04, 2022 | 100.26 | 104.30 | 98.17 | 104.08 | 2,399,974 | +4.13(+4.13%) |
May 03, 2022 | 93.72 | 103.32 | 93.72 | 99.95 | 3,338,749 | +9.83(+10.91%) |
May 02, 2022 | 89.46 | 91.05 | 87.71 | 90.12 | 1,599,185 | -0.44(-0.49%) |
Apr 29, 2022 | 89.98 | 94.37 | 89.22 | 90.56 | 2,172,878 | +0.66(+0.73%) |
Apr 28, 2022 | 89.05 | 90.10 | 86.34 | 89.90 | 1,743,255 | +1.64(+1.86%) |
Apr 27, 2022 | 87.65 | 89.57 | 87.19 | 88.26 | 1,440,963 | +1.06(+1.22%) |
Apr 26, 2022 | 89.30 | 89.33 | 86.65 | 87.20 | 1,491,035 | -2.94(-3.26%) |
Apr 25, 2022 | 89.60 | 91.59 | 88.47 | 90.14 | 1,547,479 | -0.53(-0.58%) |
Apr 22, 2022 | 91.87 | 92.13 | 90.42 | 90.67 | 1,839,014 | -1.61(-1.74%) |
Apr 21, 2022 | 97.50 | 97.91 | 91.67 | 92.28 | 1,107,724 | -3.87(-4.02%) |
Apr 20, 2022 | 95.32 | 97.35 | 92.21 | 96.15 | 1,647,153 | +0.82(+0.86%) |
Apr 19, 2022 | 94.35 | 95.67 | 92.92 | 95.33 | 2,917,039 | +0.76(+0.80%) |
Apr 18, 2022 | 97.61 | 97.68 | 93.93 | 94.57 | 982,057 | -2.75(-2.83%) |
Apr 14, 2022 | 100.51 | 100.51 | 96.68 | 97.32 | 1,472,832 | -3.56(-3.53%) |
Apr 13, 2022 | 99.77 | 101.92 | 99.77 | 100.88 | 875,536 | +0.82(+0.82%) |
Apr 12, 2022 | 105.98 | 107.10 | 99.59 | 100.06 | 1,824,834 | -6.99(-6.53%) |
Apr 11, 2022 | 109.58 | 110.00 | 106.61 | 107.05 | 820,407 | -3.66(-3.31%) |
Apr 08, 2022 | 112.67 | 113.18 | 110.42 | 110.71 | 957,322 | -2.04(-1.81%) |
Apr 07, 2022 | 109.88 | 113.49 | 109.56 | 112.75 | 750,870 | +2.58(+2.34%) |
Apr 06, 2022 | 111.33 | 111.61 | 108.44 | 110.17 | 935,320 | -2.30(-2.04%) |
Apr 05, 2022 | 113.55 | 114.59 | 112.22 | 112.47 | 973,952 | -0.93(-0.82%) |
Apr 04, 2022 | 114.55 | 114.89 | 111.81 | 113.40 | 1,006,283 | -0.65(-0.57%) |