Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 109.18 | 111.58 | 108.24 | 110.22 | 354,297 | -1.08(-0.97%) |
Jun 29, 2022 | 112.56 | 112.86 | 110.81 | 111.30 | 347,806 | -0.44(-0.39%) |
Jun 28, 2022 | 113.46 | 114.16 | 111.65 | 111.73 | 314,257 | -0.72(-0.64%) |
Jun 27, 2022 | 112.96 | 113.58 | 111.24 | 112.45 | 327,908 | +0.35(+0.31%) |
Jun 24, 2022 | 108.84 | 112.51 | 108.77 | 112.10 | 766,585 | +3.82(+3.53%) |
Jun 23, 2022 | 112.22 | 112.22 | 106.64 | 108.28 | 527,267 | -3.86(-3.44%) |
Jun 22, 2022 | 110.69 | 112.80 | 110.30 | 112.14 | 271,492 | +0.24(+0.21%) |
Jun 21, 2022 | 113.44 | 113.44 | 111.56 | 111.90 | 316,748 | +0.78(+0.70%) |
Jun 17, 2022 | 111.84 | 113.58 | 110.74 | 111.13 | 587,838 | +0.36(+0.32%) |
Jun 16, 2022 | 111.03 | 111.51 | 108.73 | 110.77 | 582,627 | -2.16(-1.91%) |
Jun 15, 2022 | 111.78 | 114.96 | 111.21 | 112.92 | 787,125 | +3.39(+3.09%) |
Jun 14, 2022 | 108.67 | 109.96 | 108.11 | 109.54 | 438,623 | +1.47(+1.36%) |
Jun 13, 2022 | 107.80 | 109.27 | 106.79 | 108.07 | 477,515 | -2.42(-2.19%) |
Jun 10, 2022 | 111.50 | 112.63 | 110.12 | 110.49 | 504,198 | -3.94(-3.44%) |
Jun 09, 2022 | 118.11 | 118.34 | 114.35 | 114.43 | 367,957 | -4.24(-3.57%) |
Jun 08, 2022 | 120.22 | 120.28 | 117.88 | 118.67 | 234,169 | -2.31(-1.91%) |
Jun 07, 2022 | 118.51 | 120.99 | 118.26 | 120.98 | 334,092 | +1.27(+1.06%) |
Jun 06, 2022 | 120.20 | 121.47 | 118.76 | 119.71 | 194,242 | +0.61(+0.52%) |
Jun 03, 2022 | 121.34 | 121.34 | 118.84 | 119.10 | 285,879 | -2.91(-2.38%) |
Jun 02, 2022 | 117.90 | 122.12 | 117.26 | 122.00 | 445,218 | +4.21(+3.58%) |
Jun 01, 2022 | 118.86 | 118.86 | 115.67 | 117.79 | 303,200 | -0.50(-0.42%) |
May 31, 2022 | 118.35 | 119.38 | 116.57 | 118.29 | 430,231 | -0.52(-0.44%) |
May 27, 2022 | 116.96 | 118.87 | 116.96 | 118.81 | 563,233 | +1.88(+1.61%) |
May 26, 2022 | 115.50 | 117.51 | 115.50 | 116.93 | 386,294 | +2.50(+2.19%) |
May 25, 2022 | 111.78 | 114.46 | 111.53 | 114.43 | 298,178 | +2.19(+1.95%) |
May 24, 2022 | 112.97 | 113.05 | 110.22 | 112.23 | 280,106 | -1.24(-1.09%) |
May 23, 2022 | 112.89 | 114.61 | 111.53 | 113.48 | 275,468 | +3.06(+2.77%) |
May 20, 2022 | 112.03 | 113.00 | 107.90 | 110.42 | 446,174 | -0.91(-0.82%) |
May 19, 2022 | 112.31 | 113.27 | 110.23 | 111.33 | 556,183 | -2.52(-2.21%) |
May 18, 2022 | 117.32 | 117.51 | 113.31 | 113.85 | 380,499 | -4.55(-3.85%) |
May 17, 2022 | 117.32 | 118.72 | 116.52 | 118.41 | 283,513 | +3.46(+3.01%) |
May 16, 2022 | 116.78 | 117.11 | 114.11 | 114.94 | 337,803 | -2.40(-2.04%) |
May 13, 2022 | 117.45 | 118.33 | 115.77 | 117.34 | 318,263 | +1.50(+1.30%) |
May 12, 2022 | 115.25 | 116.86 | 113.80 | 115.84 | 352,696 | -0.04(-0.03%) |
May 11, 2022 | 118.27 | 120.40 | 115.63 | 115.88 | 356,656 | -1.94(-1.64%) |
May 10, 2022 | 119.40 | 120.84 | 115.70 | 117.81 | 412,408 | -1.60(-1.34%) |
May 09, 2022 | 122.06 | 123.13 | 118.83 | 119.41 | 404,045 | -4.26(-3.45%) |
May 06, 2022 | 123.24 | 123.98 | 121.59 | 123.67 | 506,661 | +0.67(+0.54%) |
May 05, 2022 | 126.97 | 126.97 | 121.73 | 123.01 | 447,967 | -5.50(-4.28%) |
May 04, 2022 | 125.53 | 128.80 | 124.26 | 128.51 | 414,141 | +3.32(+2.65%) |
May 03, 2022 | 124.23 | 125.78 | 122.84 | 125.19 | 473,661 | +1.14(+0.92%) |
May 02, 2022 | 125.80 | 125.83 | 121.14 | 124.05 | 455,298 | -0.40(-0.32%) |
Apr 29, 2022 | 128.91 | 128.93 | 123.87 | 124.45 | 987,677 | -4.73(-3.66%) |
Apr 28, 2022 | 126.67 | 129.77 | 123.30 | 129.19 | 691,707 | +3.43(+2.73%) |
Apr 27, 2022 | 125.30 | 127.27 | 124.12 | 125.75 | 441,165 | +1.15(+0.92%) |
Apr 26, 2022 | 127.63 | 128.71 | 124.20 | 124.61 | 475,152 | -4.90(-3.78%) |
Apr 25, 2022 | 128.87 | 129.73 | 125.77 | 129.51 | 405,239 | -0.52(-0.40%) |
Apr 22, 2022 | 132.16 | 133.12 | 129.53 | 130.02 | 423,534 | -3.62(-2.71%) |
Apr 21, 2022 | 137.43 | 138.35 | 133.00 | 133.65 | 511,906 | -3.16(-2.31%) |
Apr 20, 2022 | 136.24 | 138.10 | 135.66 | 136.81 | 279,662 | +2.00(+1.49%) |
Apr 19, 2022 | 132.95 | 135.25 | 132.71 | 134.80 | 256,850 | +2.64(+2.00%) |
Apr 18, 2022 | 131.24 | 132.50 | 130.61 | 132.16 | 218,816 | +0.88(+0.67%) |
Apr 14, 2022 | 131.83 | 133.11 | 131.15 | 131.28 | 277,069 | -0.74(-0.56%) |
Apr 13, 2022 | 128.88 | 132.50 | 128.74 | 132.02 | 280,757 | +2.37(+1.83%) |
Apr 12, 2022 | 132.06 | 133.73 | 128.96 | 129.65 | 354,350 | -2.24(-1.70%) |
Apr 11, 2022 | 132.58 | 134.95 | 131.69 | 131.89 | 465,545 | +0.19(+0.14%) |
Apr 08, 2022 | 132.64 | 134.38 | 131.21 | 131.70 | 389,886 | +0.70(+0.53%) |
Apr 07, 2022 | 131.61 | 132.12 | 129.22 | 131.00 | 579,061 | +0.58(+0.45%) |
Apr 06, 2022 | 129.49 | 131.44 | 128.02 | 130.42 | 550,929 | +1.95(+1.52%) |
Apr 05, 2022 | 129.04 | 131.11 | 128.31 | 128.47 | 268,954 | -1.26(-0.97%) |
Apr 04, 2022 | 130.63 | 131.50 | 127.65 | 129.73 | 464,493 | -1.52(-1.15%) |