Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 109.99 | 113.14 | 108.96 | 112.09 | 617,007 | +1.69(+1.53%) |
Jun 29, 2022 | 111.30 | 111.37 | 109.23 | 110.40 | 411,619 | -0.95(-0.85%) |
Jun 28, 2022 | 114.19 | 115.47 | 111.25 | 111.35 | 402,817 | -2.43(-2.14%) |
Jun 27, 2022 | 111.87 | 114.19 | 111.11 | 113.78 | 622,964 | +2.72(+2.45%) |
Jun 24, 2022 | 108.55 | 111.76 | 108.36 | 111.06 | 808,902 | +3.78(+3.52%) |
Jun 23, 2022 | 108.19 | 108.84 | 106.51 | 107.28 | 591,747 | -0.88(-0.81%) |
Jun 22, 2022 | 107.46 | 109.27 | 107.46 | 108.16 | 536,940 | -1.14(-1.04%) |
Jun 21, 2022 | 109.31 | 110.29 | 107.91 | 109.30 | 485,428 | +1.61(+1.50%) |
Jun 17, 2022 | 108.10 | 108.51 | 106.05 | 107.69 | 1,275,381 | +0.63(+0.59%) |
Jun 16, 2022 | 113.45 | 114.01 | 105.33 | 107.06 | 1,280,384 | -9.35(-8.03%) |
Jun 15, 2022 | 115.48 | 117.89 | 114.81 | 116.41 | 633,235 | +2.37(+2.08%) |
Jun 14, 2022 | 112.97 | 114.97 | 112.74 | 114.04 | 559,994 | +1.17(+1.04%) |
Jun 13, 2022 | 116.66 | 117.28 | 112.52 | 112.87 | 519,189 | -6.40(-5.37%) |
Jun 10, 2022 | 120.34 | 121.36 | 119.21 | 119.27 | 567,116 | -2.54(-2.09%) |
Jun 09, 2022 | 121.41 | 123.67 | 121.27 | 121.81 | 593,726 | -0.15(-0.12%) |
Jun 08, 2022 | 124.13 | 124.13 | 121.56 | 121.96 | 364,396 | -2.65(-2.13%) |
Jun 07, 2022 | 121.64 | 124.78 | 121.46 | 124.61 | 456,787 | +1.77(+1.44%) |
Jun 06, 2022 | 122.81 | 124.68 | 122.42 | 122.84 | 473,723 | +0.89(+0.73%) |
Jun 03, 2022 | 122.81 | 122.93 | 121.54 | 121.95 | 466,966 | -1.38(-1.12%) |
Jun 02, 2022 | 120.21 | 123.40 | 119.81 | 123.33 | 834,899 | +3.48(+2.90%) |
Jun 01, 2022 | 121.19 | 122.02 | 118.82 | 119.85 | 697,471 | -0.80(-0.66%) |
May 31, 2022 | 120.11 | 123.67 | 118.75 | 120.65 | 2,383,417 | -0.68(-0.56%) |
May 27, 2022 | 119.89 | 121.34 | 119.67 | 121.33 | 541,059 | +2.18(+1.83%) |
May 26, 2022 | 116.36 | 119.61 | 116.36 | 119.15 | 551,691 | +2.80(+2.41%) |
May 25, 2022 | 113.15 | 117.11 | 113.15 | 116.35 | 666,611 | +2.33(+2.04%) |
May 24, 2022 | 117.59 | 118.38 | 112.69 | 114.02 | 685,337 | -4.68(-3.94%) |
May 23, 2022 | 118.60 | 120.71 | 117.92 | 118.70 | 618,712 | +0.38(+0.32%) |
May 20, 2022 | 123.55 | 124.11 | 115.75 | 118.32 | 904,967 | -4.48(-3.65%) |
May 19, 2022 | 122.54 | 124.49 | 122.00 | 122.80 | 614,477 | +0.03(+0.02%) |
May 18, 2022 | 125.90 | 127.03 | 122.58 | 122.77 | 883,027 | -4.65(-3.65%) |
May 17, 2022 | 126.58 | 127.94 | 125.14 | 127.42 | 760,628 | +2.87(+2.30%) |
May 16, 2022 | 124.30 | 125.45 | 122.68 | 124.55 | 752,480 | -0.52(-0.42%) |
May 13, 2022 | 123.00 | 126.09 | 122.79 | 125.07 | 773,246 | +2.92(+2.39%) |
May 12, 2022 | 122.67 | 124.06 | 119.82 | 122.15 | 649,820 | -1.14(-0.92%) |
May 11, 2022 | 123.79 | 127.06 | 123.13 | 123.29 | 682,183 | -0.51(-0.41%) |
May 10, 2022 | 124.78 | 125.76 | 122.51 | 123.80 | 796,241 | -0.94(-0.75%) |
May 09, 2022 | 123.99 | 127.91 | 123.86 | 124.74 | 859,684 | -0.19(-0.15%) |
May 06, 2022 | 127.00 | 127.00 | 123.98 | 124.93 | 859,487 | +0.46(+0.37%) |
May 05, 2022 | 122.84 | 127.53 | 121.65 | 124.47 | 722,997 | -0.18(-0.14%) |
May 04, 2022 | 120.79 | 124.71 | 119.34 | 124.65 | 648,778 | +4.40(+3.66%) |
May 03, 2022 | 120.72 | 121.36 | 118.98 | 120.25 | 807,008 | +0.26(+0.22%) |
May 02, 2022 | 117.16 | 120.65 | 116.61 | 119.99 | 722,027 | +2.13(+1.81%) |
Apr 29, 2022 | 118.62 | 121.73 | 117.65 | 117.86 | 819,077 | -1.49(-1.25%) |
Apr 28, 2022 | 114.85 | 119.69 | 114.25 | 119.35 | 594,690 | +6.23(+5.51%) |
Apr 27, 2022 | 112.50 | 114.56 | 111.98 | 113.12 | 373,225 | +0.42(+0.37%) |
Apr 26, 2022 | 113.50 | 114.69 | 111.83 | 112.70 | 387,540 | -1.89(-1.65%) |
Apr 25, 2022 | 111.71 | 115.09 | 109.94 | 114.59 | 579,337 | +1.65(+1.46%) |
Apr 22, 2022 | 114.94 | 115.38 | 112.83 | 112.94 | 461,608 | -2.85(-2.46%) |
Apr 21, 2022 | 115.39 | 117.63 | 115.39 | 115.79 | 448,398 | +1.22(+1.06%) |
Apr 20, 2022 | 113.22 | 115.22 | 113.22 | 114.57 | 314,916 | +2.54(+2.27%) |
Apr 19, 2022 | 110.24 | 112.22 | 110.24 | 112.03 | 316,687 | +2.05(+1.86%) |
Apr 18, 2022 | 108.77 | 110.61 | 108.66 | 109.98 | 221,083 | +0.91(+0.83%) |
Apr 14, 2022 | 110.32 | 111.24 | 109.03 | 109.07 | 293,442 | -0.74(-0.67%) |
Apr 13, 2022 | 107.93 | 110.08 | 107.90 | 109.81 | 325,306 | +1.87(+1.73%) |
Apr 12, 2022 | 110.39 | 111.38 | 107.68 | 107.94 | 574,730 | -1.32(-1.21%) |
Apr 11, 2022 | 109.50 | 111.13 | 109.18 | 109.26 | 384,620 | -0.60(-0.55%) |
Apr 08, 2022 | 110.45 | 111.59 | 109.55 | 109.86 | 603,530 | -1.64(-1.47%) |
Apr 07, 2022 | 112.24 | 113.12 | 110.34 | 111.50 | 703,065 | -0.90(-0.80%) |
Apr 06, 2022 | 112.56 | 113.12 | 111.36 | 112.40 | 555,766 | -1.48(-1.30%) |
Apr 05, 2022 | 117.57 | 118.15 | 113.55 | 113.88 | 916,220 | -4.35(-3.68%) |
Apr 04, 2022 | 117.04 | 118.63 | 116.55 | 118.23 | 609,004 | +1.11(+0.95%) |