Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 97.74 | 100.14 | 97.04 | 98.31 | 1,592,898 | -1.15(-1.16%) |
Jun 29, 2022 | 100.12 | 101.08 | 98.16 | 99.47 | 1,486,205 | -1.29(-1.28%) |
Jun 28, 2022 | 102.94 | 104.63 | 100.60 | 100.76 | 1,265,245 | -1.65(-1.61%) |
Jun 27, 2022 | 104.70 | 104.95 | 101.83 | 102.41 | 1,128,510 | -1.81(-1.74%) |
Jun 24, 2022 | 100.81 | 104.49 | 100.14 | 104.22 | 2,650,514 | +4.43(+4.43%) |
Jun 23, 2022 | 95.69 | 99.90 | 95.69 | 99.80 | 2,184,548 | +4.16(+4.35%) |
Jun 22, 2022 | 93.95 | 97.10 | 93.22 | 95.63 | 2,390,696 | -0.61(-0.63%) |
Jun 21, 2022 | 99.74 | 99.74 | 95.68 | 96.24 | 2,302,198 | -0.56(-0.58%) |
Jun 17, 2022 | 94.79 | 97.67 | 94.00 | 96.81 | 5,406,563 | +1.45(+1.52%) |
Jun 16, 2022 | 97.51 | 97.97 | 93.88 | 95.35 | 2,366,629 | -4.56(-4.56%) |
Jun 15, 2022 | 100.83 | 101.49 | 98.44 | 99.91 | 1,779,917 | -0.20(-0.20%) |
Jun 14, 2022 | 99.21 | 101.51 | 98.96 | 100.11 | 2,072,401 | +0.89(+0.90%) |
Jun 13, 2022 | 100.78 | 101.62 | 98.49 | 99.21 | 1,964,044 | -3.88(-3.76%) |
Jun 10, 2022 | 108.14 | 108.14 | 103.07 | 103.10 | 2,044,682 | -7.46(-6.75%) |
Jun 09, 2022 | 111.15 | 112.20 | 110.05 | 110.56 | 1,387,518 | -1.44(-1.28%) |
Jun 08, 2022 | 111.83 | 113.14 | 110.97 | 111.99 | 1,937,851 | -0.79(-0.70%) |
Jun 07, 2022 | 111.95 | 112.89 | 109.62 | 112.78 | 2,058,626 | -0.03(-0.02%) |
Jun 06, 2022 | 107.08 | 113.12 | 106.61 | 112.81 | 3,280,462 | +6.17(+5.78%) |
Jun 03, 2022 | 108.01 | 108.23 | 106.24 | 106.64 | 1,565,944 | -1.74(-1.61%) |
Jun 02, 2022 | 107.69 | 108.84 | 107.00 | 108.38 | 2,408,782 | +1.58(+1.48%) |
Jun 01, 2022 | 111.44 | 111.53 | 106.25 | 106.80 | 2,176,194 | -3.72(-3.36%) |
May 31, 2022 | 110.17 | 111.28 | 108.59 | 110.51 | 2,561,128 | -0.92(-0.83%) |
May 27, 2022 | 112.71 | 113.43 | 110.46 | 111.44 | 1,866,439 | +0.45(+0.40%) |
May 26, 2022 | 111.40 | 113.60 | 110.24 | 110.99 | 1,729,099 | +0.56(+0.51%) |
May 25, 2022 | 107.76 | 110.89 | 107.17 | 110.43 | 1,346,277 | +2.38(+2.21%) |
May 24, 2022 | 109.14 | 109.22 | 105.51 | 108.05 | 1,479,983 | -1.56(-1.43%) |
May 23, 2022 | 109.60 | 111.52 | 109.13 | 109.61 | 1,476,112 | +1.28(+1.18%) |
May 20, 2022 | 108.98 | 109.46 | 104.64 | 108.33 | 1,739,415 | +0.28(+0.26%) |
May 19, 2022 | 107.08 | 110.05 | 106.37 | 108.06 | 2,340,133 | -0.09(-0.09%) |
May 18, 2022 | 112.78 | 112.92 | 107.81 | 108.15 | 1,685,125 | -6.33(-5.53%) |
May 17, 2022 | 112.12 | 114.60 | 110.57 | 114.48 | 1,626,652 | +4.20(+3.81%) |
May 16, 2022 | 113.07 | 113.07 | 107.80 | 110.28 | 1,801,806 | -2.95(-2.61%) |
May 13, 2022 | 112.81 | 114.52 | 111.94 | 113.23 | 1,595,772 | +1.06(+0.95%) |
May 12, 2022 | 110.42 | 113.34 | 109.43 | 112.17 | 1,976,244 | +1.64(+1.48%) |
May 11, 2022 | 113.43 | 113.91 | 110.35 | 110.53 | 2,023,495 | -2.59(-2.29%) |
May 10, 2022 | 117.68 | 118.54 | 111.73 | 113.12 | 2,477,099 | -3.88(-3.32%) |
May 09, 2022 | 111.01 | 118.54 | 110.91 | 117.00 | 2,095,515 | +4.31(+3.83%) |
May 06, 2022 | 115.27 | 115.27 | 111.32 | 112.69 | 2,444,428 | -2.40(-2.09%) |
May 05, 2022 | 119.95 | 120.23 | 113.98 | 115.09 | 1,679,073 | -6.78(-5.56%) |
May 04, 2022 | 117.50 | 122.34 | 116.30 | 121.87 | 2,319,762 | +4.33(+3.68%) |
May 03, 2022 | 114.26 | 118.90 | 113.93 | 117.54 | 2,965,514 | +3.19(+2.79%) |
May 02, 2022 | 111.31 | 115.72 | 110.71 | 114.35 | 3,370,760 | +2.48(+2.21%) |
Apr 29, 2022 | 117.05 | 120.57 | 111.59 | 111.87 | 5,685,431 | -6.50(-5.49%) |
Apr 28, 2022 | 118.16 | 121.77 | 116.58 | 118.37 | 6,110,610 | -11.18(-8.63%) |
Apr 27, 2022 | 129.22 | 131.08 | 128.10 | 129.56 | 2,568,341 | +0.89(+0.69%) |
Apr 26, 2022 | 130.78 | 132.29 | 128.57 | 128.66 | 2,905,264 | -3.07(-2.33%) |
Apr 25, 2022 | 131.49 | 132.30 | 128.59 | 131.73 | 3,315,286 | -0.01(-0.01%) |
Apr 22, 2022 | 132.96 | 134.43 | 131.63 | 131.74 | 2,247,640 | -2.57(-1.91%) |
Apr 21, 2022 | 135.97 | 137.20 | 133.88 | 134.31 | 1,669,107 | -0.03(-0.02%) |
Apr 20, 2022 | 135.98 | 137.22 | 134.11 | 134.34 | 2,164,105 | -0.26(-0.19%) |
Apr 19, 2022 | 131.63 | 134.80 | 131.63 | 134.60 | 1,791,305 | +4.09(+3.13%) |
Apr 18, 2022 | 129.87 | 131.14 | 128.50 | 130.51 | 1,598,497 | -0.14(-0.11%) |
Apr 14, 2022 | 132.01 | 133.09 | 129.87 | 130.65 | 2,361,334 | -1.05(-0.80%) |
Apr 13, 2022 | 130.37 | 132.38 | 129.82 | 131.71 | 1,497,632 | +1.09(+0.83%) |
Apr 12, 2022 | 132.21 | 134.64 | 130.09 | 130.62 | 1,488,069 | -0.67(-0.51%) |
Apr 11, 2022 | 131.18 | 134.64 | 131.02 | 131.29 | 1,752,731 | +0.08(+0.06%) |
Apr 08, 2022 | 129.41 | 133.01 | 129.41 | 131.21 | 1,681,547 | +1.69(+1.30%) |
Apr 07, 2022 | 129.35 | 130.51 | 127.39 | 129.53 | 1,637,778 | -0.60(-0.46%) |
Apr 06, 2022 | 129.66 | 130.68 | 127.94 | 130.12 | 2,317,024 | -1.72(-1.31%) |
Apr 05, 2022 | 134.13 | 135.81 | 131.35 | 131.84 | 2,623,327 | +0.12(+0.09%) |
Apr 04, 2022 | 130.62 | 132.34 | 129.05 | 131.72 | 2,186,288 | +0.53(+0.40%) |