Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 114.93 | 118.35 | 114.93 | 118.13 | 148,772 | +1.56(+1.34%) |
Jun 29, 2022 | 118.31 | 118.31 | 115.41 | 116.57 | 79,325 | -1.33(-1.13%) |
Jun 28, 2022 | 119.42 | 120.42 | 117.80 | 117.89 | 82,850 | -0.62(-0.53%) |
Jun 27, 2022 | 117.92 | 118.85 | 117.41 | 118.52 | 74,437 | +1.19(+1.02%) |
Jun 24, 2022 | 114.88 | 118.31 | 113.69 | 117.33 | 281,282 | +2.90(+2.53%) |
Jun 23, 2022 | 113.67 | 114.51 | 112.62 | 114.43 | 79,718 | +1.02(+0.90%) |
Jun 22, 2022 | 112.03 | 114.30 | 112.02 | 113.41 | 109,273 | +0.13(+0.11%) |
Jun 21, 2022 | 112.42 | 114.27 | 110.15 | 113.28 | 101,538 | +1.31(+1.17%) |
Jun 17, 2022 | 112.55 | 113.94 | 111.70 | 111.97 | 221,046 | +0.97(+0.88%) |
Jun 16, 2022 | 113.12 | 113.12 | 110.62 | 111.00 | 122,378 | -4.62(-4.00%) |
Jun 15, 2022 | 115.72 | 117.14 | 113.82 | 115.62 | 137,995 | -0.02(-0.02%) |
Jun 14, 2022 | 117.95 | 118.57 | 114.95 | 115.64 | 121,978 | -1.48(-1.27%) |
Jun 13, 2022 | 118.02 | 119.06 | 116.50 | 117.12 | 158,237 | -3.61(-2.99%) |
Jun 10, 2022 | 120.90 | 121.68 | 119.17 | 120.73 | 111,922 | -2.05(-1.67%) |
Jun 09, 2022 | 123.66 | 124.19 | 122.51 | 122.78 | 83,744 | -1.91(-1.53%) |
Jun 08, 2022 | 125.55 | 126.49 | 124.45 | 124.70 | 51,300 | -1.73(-1.37%) |
Jun 07, 2022 | 124.04 | 126.42 | 123.59 | 126.42 | 82,330 | +1.03(+0.82%) |
Jun 06, 2022 | 125.04 | 125.87 | 124.65 | 125.40 | 84,083 | +1.87(+1.52%) |
Jun 03, 2022 | 123.50 | 124.81 | 122.99 | 123.53 | 126,160 | -0.88(-0.71%) |
Jun 02, 2022 | 123.83 | 124.95 | 123.21 | 124.40 | 157,440 | +1.43(+1.17%) |
Jun 01, 2022 | 125.41 | 125.41 | 121.74 | 122.97 | 117,705 | -1.42(-1.14%) |
May 31, 2022 | 125.10 | 126.42 | 124.00 | 124.39 | 250,680 | -1.92(-1.52%) |
May 27, 2022 | 123.76 | 126.63 | 123.60 | 126.31 | 116,135 | +3.41(+2.78%) |
May 26, 2022 | 122.17 | 123.76 | 121.60 | 122.90 | 126,295 | +2.06(+1.70%) |
May 25, 2022 | 120.25 | 122.20 | 118.54 | 120.84 | 450,569 | -0.68(-0.56%) |
May 24, 2022 | 118.19 | 122.88 | 117.61 | 121.53 | 499,887 | +3.81(+3.23%) |
May 23, 2022 | 117.53 | 118.56 | 116.43 | 117.72 | 239,692 | +0.18(+0.16%) |
May 20, 2022 | 117.89 | 117.89 | 115.45 | 117.53 | 173,180 | +0.28(+0.24%) |
May 19, 2022 | 116.23 | 118.55 | 115.38 | 117.25 | 211,520 | +0.57(+0.49%) |
May 18, 2022 | 119.76 | 121.13 | 116.44 | 116.69 | 147,807 | -3.80(-3.15%) |
May 17, 2022 | 119.04 | 121.18 | 118.02 | 120.48 | 172,124 | +2.81(+2.39%) |
May 16, 2022 | 117.73 | 118.80 | 115.89 | 117.67 | 120,129 | -0.39(-0.33%) |
May 13, 2022 | 117.08 | 118.89 | 116.31 | 118.06 | 155,522 | +2.03(+1.75%) |
May 12, 2022 | 115.73 | 116.56 | 113.40 | 116.03 | 171,571 | +0.29(+0.25%) |
May 11, 2022 | 116.30 | 118.94 | 115.18 | 115.74 | 268,883 | -0.25(-0.22%) |
May 10, 2022 | 119.75 | 119.75 | 114.42 | 115.99 | 181,242 | -2.67(-2.25%) |
May 09, 2022 | 117.43 | 119.78 | 117.39 | 118.67 | 126,323 | -0.21(-0.18%) |
May 06, 2022 | 120.38 | 120.66 | 117.66 | 118.88 | 150,615 | -1.77(-1.47%) |
May 05, 2022 | 122.60 | 123.19 | 119.67 | 120.65 | 119,952 | -3.00(-2.43%) |
May 04, 2022 | 117.43 | 123.73 | 117.40 | 123.65 | 231,005 | +6.11(+5.20%) |
May 03, 2022 | 116.61 | 118.14 | 114.82 | 117.54 | 190,380 | +2.14(+1.85%) |
May 02, 2022 | 117.03 | 118.64 | 113.56 | 115.40 | 216,725 | -1.91(-1.62%) |
Apr 29, 2022 | 118.66 | 118.66 | 115.58 | 117.31 | 542,042 | -0.98(-0.83%) |
Apr 28, 2022 | 118.89 | 121.03 | 111.87 | 118.29 | 269,271 | +0.24(+0.21%) |
Apr 27, 2022 | 117.70 | 120.10 | 117.70 | 118.04 | 169,469 | -0.18(-0.16%) |
Apr 26, 2022 | 121.57 | 121.99 | 117.59 | 118.23 | 207,271 | -4.69(-3.81%) |
Apr 25, 2022 | 122.10 | 123.55 | 118.85 | 122.91 | 204,464 | -0.67(-0.54%) |
Apr 22, 2022 | 125.28 | 127.25 | 123.09 | 123.58 | 198,202 | -2.68(-2.12%) |
Apr 21, 2022 | 128.94 | 129.87 | 125.15 | 126.27 | 120,584 | -1.16(-0.91%) |
Apr 20, 2022 | 127.12 | 129.51 | 127.12 | 127.42 | 92,255 | +1.13(+0.89%) |
Apr 19, 2022 | 123.78 | 126.85 | 123.78 | 126.30 | 92,202 | +2.77(+2.24%) |
Apr 18, 2022 | 122.86 | 123.80 | 121.82 | 123.53 | 87,715 | +0.67(+0.55%) |
Apr 14, 2022 | 125.63 | 126.97 | 122.68 | 122.86 | 78,112 | -2.55(-2.03%) |
Apr 13, 2022 | 124.04 | 127.15 | 124.04 | 125.40 | 116,824 | +1.49(+1.20%) |
Apr 12, 2022 | 126.54 | 127.33 | 123.46 | 123.91 | 136,549 | -1.54(-1.22%) |
Apr 11, 2022 | 127.48 | 128.25 | 125.25 | 125.45 | 104,428 | -3.01(-2.35%) |
Apr 08, 2022 | 129.44 | 131.75 | 128.38 | 128.46 | 92,594 | -1.51(-1.16%) |
Apr 07, 2022 | 132.25 | 132.25 | 129.34 | 129.97 | 128,849 | -2.75(-2.07%) |
Apr 06, 2022 | 131.99 | 132.88 | 130.24 | 132.72 | 82,239 | -0.41(-0.31%) |
Apr 05, 2022 | 133.25 | 134.76 | 131.61 | 133.13 | 86,820 | +0.49(+0.37%) |
Apr 04, 2022 | 132.88 | 132.88 | 130.14 | 132.64 | 70,149 | -0.88(-0.66%) |