Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 111.83 | 112.04 | 111.71 | 111.92 | 6,697 | +0.46(+0.41%) |
Jun 29, 2022 | 111.68 | 111.78 | 111.38 | 111.46 | 4,425 | -0.65(-0.58%) |
Jun 28, 2022 | 112.41 | 112.41 | 112.09 | 112.11 | 4,643 | -0.76(-0.67%) |
Jun 27, 2022 | 113.28 | 113.28 | 112.87 | 112.87 | 1,947 | -0.11(-0.09%) |
Jun 24, 2022 | 112.96 | 113.08 | 112.90 | 112.97 | 17,727 | +0.11(+0.10%) |
Jun 23, 2022 | 112.86 | 112.89 | 112.48 | 112.86 | 7,075 | -0.02(-0.02%) |
Jun 22, 2022 | 113.30 | 113.30 | 112.88 | 112.88 | 4,925 | -0.02(-0.02%) |
Jun 21, 2022 | 112.98 | 113.08 | 112.86 | 112.91 | 5,116 | +0.53(+0.47%) |
Jun 17, 2022 | 112.68 | 112.68 | 112.03 | 112.38 | 27,191 | -1.33(-1.17%) |
Jun 16, 2022 | 112.85 | 114.15 | 112.76 | 113.71 | 23,171 | +1.55(+1.38%) |
Jun 15, 2022 | 111.09 | 112.20 | 110.78 | 112.16 | 14,727 | +1.85(+1.68%) |
Jun 14, 2022 | 111.06 | 111.13 | 110.06 | 110.31 | 11,187 | -1.22(-1.09%) |
Jun 13, 2022 | 112.06 | 112.24 | 111.46 | 111.53 | 14,897 | -1.83(-1.61%) |
Jun 10, 2022 | 114.03 | 114.03 | 113.25 | 113.36 | 9,837 | -1.60(-1.39%) |
Jun 09, 2022 | 115.49 | 115.49 | 114.96 | 114.96 | 31,839 | -0.43(-0.37%) |
Jun 08, 2022 | 115.53 | 115.54 | 115.38 | 115.39 | 1,878 | -0.54(-0.47%) |
Jun 07, 2022 | 115.05 | 115.94 | 115.05 | 115.93 | 10,650 | +0.55(+0.48%) |
Jun 06, 2022 | 115.38 | 115.47 | 115.37 | 115.37 | 6,531 | +0.36(+0.31%) |
Jun 03, 2022 | 115.52 | 115.52 | 114.98 | 115.01 | 8,759 | -0.69(-0.59%) |
Jun 02, 2022 | 115.46 | 115.76 | 115.36 | 115.70 | 2,935 | +0.78(+0.68%) |
Jun 01, 2022 | 115.60 | 115.60 | 114.66 | 114.92 | 30,459 | -1.03(-0.88%) |
May 31, 2022 | 115.71 | 116.18 | 115.71 | 115.94 | 4,317 | -0.27(-0.24%) |
May 27, 2022 | 116.36 | 116.46 | 115.99 | 116.22 | 2,811 | +0.32(+0.28%) |
May 26, 2022 | 115.91 | 115.95 | 115.88 | 115.90 | 1,411 | +0.16(+0.14%) |
May 25, 2022 | 115.24 | 115.81 | 115.24 | 115.73 | 4,391 | +0.47(+0.41%) |
May 24, 2022 | 114.95 | 115.48 | 114.94 | 115.26 | 24,376 | -0.55(-0.48%) |
May 23, 2022 | 115.60 | 115.81 | 115.56 | 115.81 | 13,142 | +0.89(+0.78%) |
May 20, 2022 | 114.65 | 114.96 | 114.59 | 114.92 | 8,087 | -0.14(-0.12%) |
May 19, 2022 | 114.63 | 115.22 | 114.63 | 115.06 | 52,382 | +1.47(+1.29%) |
May 18, 2022 | 114.20 | 114.29 | 113.54 | 113.59 | 48,239 | -1.20(-1.05%) |
May 17, 2022 | 114.71 | 114.90 | 114.64 | 114.80 | 89,360 | +1.41(+1.24%) |
May 16, 2022 | 112.72 | 113.48 | 112.64 | 113.38 | 25,382 | +0.70(+0.62%) |
May 13, 2022 | 111.99 | 112.69 | 111.99 | 112.69 | 6,343 | +0.47(+0.42%) |
May 12, 2022 | 112.50 | 112.51 | 112.13 | 112.21 | 6,118 | -0.44(-0.39%) |
May 11, 2022 | 113.86 | 113.86 | 112.65 | 112.65 | 8,394 | -0.64(-0.56%) |
May 10, 2022 | 113.59 | 113.59 | 113.19 | 113.29 | 6,760 | -0.22(-0.19%) |
May 09, 2022 | 113.64 | 113.76 | 113.17 | 113.51 | 10,315 | -0.10(-0.09%) |
May 06, 2022 | 113.43 | 113.72 | 113.22 | 113.61 | 15,187 | -0.18(-0.15%) |
May 05, 2022 | 114.16 | 114.16 | 113.54 | 113.79 | 16,237 | -2.36(-2.04%) |
May 04, 2022 | 115.10 | 116.29 | 114.91 | 116.15 | 7,860 | +1.16(+1.01%) |
May 03, 2022 | 115.51 | 115.51 | 114.86 | 114.99 | 7,089 | +0.03(+0.03%) |
May 02, 2022 | 115.44 | 115.46 | 114.81 | 114.96 | 15,782 | -0.85(-0.73%) |
Apr 29, 2022 | 115.43 | 116.05 | 115.42 | 115.81 | 18,738 | +1.07(+0.93%) |
Apr 28, 2022 | 114.55 | 114.82 | 114.37 | 114.75 | 17,811 | -0.73(-0.63%) |
Apr 27, 2022 | 115.28 | 115.71 | 115.28 | 115.48 | 2,881 | -0.38(-0.32%) |
Apr 26, 2022 | 116.91 | 116.91 | 115.85 | 115.85 | 4,239 | -1.37(-1.17%) |
Apr 25, 2022 | 117.13 | 117.29 | 116.97 | 117.23 | 7,177 | -0.88(-0.74%) |
Apr 22, 2022 | 118.56 | 118.56 | 118.10 | 118.10 | 3,361 | -1.81(-1.51%) |
Apr 21, 2022 | 120.26 | 120.26 | 119.91 | 119.91 | 1,875 | -0.31(-0.25%) |
Apr 20, 2022 | 120.19 | 120.27 | 120.05 | 120.21 | 3,945 | +0.52(+0.44%) |
Apr 19, 2022 | 119.73 | 119.76 | 119.58 | 119.69 | 4,714 | -0.06(-0.05%) |
Apr 18, 2022 | 119.95 | 119.95 | 119.73 | 119.75 | 2,709 | -0.62(-0.51%) |
Apr 14, 2022 | 120.48 | 120.48 | 119.98 | 120.37 | 8,058 | -0.32(-0.27%) |
Apr 13, 2022 | 119.79 | 120.72 | 119.79 | 120.69 | 4,597 | +0.99(+0.83%) |
Apr 12, 2022 | 120.16 | 120.16 | 119.67 | 119.70 | 2,317 | -0.20(-0.17%) |
Apr 11, 2022 | 120.07 | 120.07 | 119.91 | 119.91 | 775 | -0.10(-0.08%) |
Apr 08, 2022 | 119.74 | 120.04 | 119.72 | 120.00 | 2,441 | -0.36(-0.30%) |
Apr 07, 2022 | 120.29 | 120.37 | 120.19 | 120.36 | 6,619 | -0.02(-0.02%) |
Apr 06, 2022 | 120.48 | 120.52 | 120.34 | 120.38 | 4,918 | +0.01(+0.01%) |
Apr 05, 2022 | 120.94 | 121.06 | 120.38 | 120.38 | 3,471 | -0.41(-0.34%) |
Apr 04, 2022 | 120.67 | 120.86 | 120.64 | 120.79 | 3,993 | +0.03(+0.03%) |