Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.05 | 101.56 | 97.04 | 99.43 | 682,580 | -2.60(-2.54%) |
Jun 29, 2022 | 104.63 | 105.49 | 99.18 | 102.02 | 826,348 | -6.25(-5.77%) |
Jun 28, 2022 | 113.31 | 113.78 | 108.08 | 108.27 | 419,522 | -4.34(-3.86%) |
Jun 27, 2022 | 112.89 | 113.54 | 109.53 | 112.62 | 366,695 | +0.88(+0.78%) |
Jun 24, 2022 | 107.22 | 112.22 | 107.06 | 111.74 | 578,944 | +5.58(+5.26%) |
Jun 23, 2022 | 106.17 | 107.02 | 103.89 | 106.16 | 320,152 | +0.95(+0.91%) |
Jun 22, 2022 | 104.58 | 108.88 | 104.58 | 105.21 | 523,927 | -1.33(-1.25%) |
Jun 21, 2022 | 108.14 | 109.90 | 106.23 | 106.53 | 638,426 | +0.99(+0.94%) |
Jun 17, 2022 | 103.70 | 107.14 | 102.95 | 105.54 | 872,214 | +3.12(+3.04%) |
Jun 16, 2022 | 108.04 | 108.36 | 101.40 | 102.42 | 759,038 | -9.15(-8.20%) |
Jun 15, 2022 | 109.25 | 114.05 | 108.51 | 111.58 | 467,507 | +2.78(+2.56%) |
Jun 14, 2022 | 109.56 | 109.98 | 107.38 | 108.80 | 486,218 | +0.61(+0.56%) |
Jun 13, 2022 | 112.00 | 112.66 | 107.57 | 108.19 | 623,599 | -7.08(-6.14%) |
Jun 10, 2022 | 117.05 | 117.46 | 114.31 | 115.27 | 334,035 | -2.82(-2.39%) |
Jun 09, 2022 | 120.81 | 122.52 | 118.00 | 118.09 | 452,749 | -4.34(-3.55%) |
Jun 08, 2022 | 125.45 | 125.45 | 121.65 | 122.43 | 290,732 | -3.38(-2.69%) |
Jun 07, 2022 | 122.10 | 126.11 | 121.56 | 125.81 | 315,780 | +1.96(+1.58%) |
Jun 06, 2022 | 125.62 | 126.23 | 123.09 | 123.85 | 303,314 | +1.18(+0.96%) |
Jun 03, 2022 | 124.51 | 124.51 | 121.81 | 122.68 | 275,959 | -4.70(-3.69%) |
Jun 02, 2022 | 123.04 | 127.47 | 122.38 | 127.37 | 247,706 | +4.04(+3.27%) |
Jun 01, 2022 | 124.90 | 126.20 | 121.58 | 123.33 | 347,916 | -0.50(-0.40%) |
May 31, 2022 | 125.88 | 126.06 | 122.89 | 123.83 | 302,188 | -2.48(-1.96%) |
May 27, 2022 | 122.55 | 126.47 | 122.55 | 126.31 | 337,941 | +4.99(+4.11%) |
May 26, 2022 | 117.63 | 122.09 | 116.67 | 121.32 | 369,948 | +3.71(+3.15%) |
May 25, 2022 | 113.80 | 119.03 | 113.80 | 117.62 | 341,506 | +3.16(+2.76%) |
May 24, 2022 | 117.78 | 117.87 | 113.90 | 114.46 | 286,388 | -5.20(-4.35%) |
May 23, 2022 | 120.28 | 120.84 | 117.26 | 119.67 | 310,578 | -0.39(-0.33%) |
May 20, 2022 | 122.15 | 122.55 | 114.77 | 120.06 | 393,078 | +0.52(+0.44%) |
May 19, 2022 | 118.13 | 123.28 | 116.83 | 119.54 | 385,394 | +1.22(+1.03%) |
May 18, 2022 | 123.45 | 125.51 | 117.75 | 118.32 | 436,982 | -7.19(-5.73%) |
May 17, 2022 | 123.13 | 125.75 | 121.57 | 125.51 | 419,858 | +4.47(+3.69%) |
May 16, 2022 | 121.77 | 123.42 | 120.71 | 121.04 | 327,527 | -2.88(-2.33%) |
May 13, 2022 | 120.05 | 124.96 | 119.92 | 123.92 | 539,293 | +6.76(+5.77%) |
May 12, 2022 | 112.22 | 119.33 | 112.03 | 117.16 | 599,406 | +2.86(+2.50%) |
May 11, 2022 | 121.81 | 122.66 | 114.20 | 114.30 | 635,943 | -7.49(-6.15%) |
May 10, 2022 | 123.25 | 124.74 | 118.16 | 121.78 | 471,557 | +1.70(+1.41%) |
May 09, 2022 | 128.92 | 130.40 | 119.58 | 120.09 | 640,912 | -12.25(-9.26%) |
May 06, 2022 | 131.63 | 136.87 | 126.31 | 132.34 | 830,438 | +5.27(+4.14%) |
May 05, 2022 | 135.87 | 136.14 | 123.36 | 127.08 | 1,217,346 | -11.74(-8.45%) |
May 04, 2022 | 131.77 | 139.26 | 129.55 | 138.81 | 633,558 | +7.25(+5.51%) |
May 03, 2022 | 128.89 | 132.62 | 128.01 | 131.57 | 264,035 | +1.36(+1.05%) |
May 02, 2022 | 125.09 | 130.35 | 124.78 | 130.21 | 398,745 | +4.98(+3.98%) |
Apr 29, 2022 | 127.67 | 131.93 | 124.65 | 125.23 | 478,513 | -4.22(-3.26%) |
Apr 28, 2022 | 126.17 | 130.73 | 123.31 | 129.44 | 559,481 | +5.79(+4.69%) |
Apr 27, 2022 | 122.68 | 128.64 | 122.68 | 123.65 | 329,654 | -0.69(-0.55%) |
Apr 26, 2022 | 129.98 | 130.03 | 122.55 | 124.33 | 524,141 | -6.98(-5.32%) |
Apr 25, 2022 | 128.56 | 131.61 | 127.33 | 131.31 | 406,130 | +1.23(+0.94%) |
Apr 22, 2022 | 132.35 | 135.29 | 129.62 | 130.09 | 428,165 | -2.36(-1.78%) |
Apr 21, 2022 | 142.57 | 143.36 | 131.64 | 132.45 | 827,070 | -9.24(-6.52%) |
Apr 20, 2022 | 148.34 | 149.40 | 141.20 | 141.69 | 258,241 | -5.27(-3.59%) |
Apr 19, 2022 | 143.87 | 148.50 | 142.87 | 146.96 | 429,819 | +3.18(+2.21%) |
Apr 18, 2022 | 142.16 | 144.91 | 140.60 | 143.78 | 411,181 | +0.72(+0.51%) |
Apr 14, 2022 | 149.95 | 150.25 | 142.81 | 143.06 | 261,735 | -6.42(-4.30%) |
Apr 13, 2022 | 147.87 | 151.04 | 147.52 | 149.48 | 360,336 | +1.62(+1.09%) |
Apr 12, 2022 | 149.51 | 152.60 | 147.12 | 147.86 | 267,941 | +1.78(+1.22%) |
Apr 11, 2022 | 148.81 | 151.87 | 145.78 | 146.08 | 312,931 | -5.08(-3.36%) |
Apr 08, 2022 | 154.45 | 156.20 | 150.73 | 151.16 | 296,123 | -3.88(-2.50%) |
Apr 07, 2022 | 156.58 | 160.28 | 152.10 | 155.04 | 298,236 | -2.36(-1.50%) |
Apr 06, 2022 | 157.13 | 160.36 | 154.90 | 157.40 | 343,879 | -2.69(-1.68%) |
Apr 05, 2022 | 165.18 | 165.27 | 159.94 | 160.09 | 450,463 | -5.63(-3.40%) |
Apr 04, 2022 | 165.59 | 168.02 | 163.52 | 165.72 | 315,441 | +1.61(+0.98%) |