Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 125.42 | 132.96 | 119.87 | 130.14 | 125,529 | +10.85(+9.09%) |
Jun 29, 2022 | 118.77 | 120.40 | 115.67 | 119.29 | 34,489 | -0.21(-0.17%) |
Jun 28, 2022 | 122.74 | 122.97 | 119.19 | 119.50 | 34,943 | -2.70(-2.21%) |
Jun 27, 2022 | 122.61 | 122.98 | 121.20 | 122.19 | 41,019 | +0.94(+0.78%) |
Jun 24, 2022 | 118.48 | 121.25 | 117.82 | 121.25 | 99,063 | +3.92(+3.34%) |
Jun 23, 2022 | 118.51 | 118.51 | 115.65 | 117.33 | 66,222 | -0.05(-0.04%) |
Jun 22, 2022 | 117.66 | 118.11 | 115.20 | 117.38 | 76,426 | -1.14(-0.96%) |
Jun 21, 2022 | 117.80 | 119.78 | 117.07 | 118.52 | 57,305 | +1.60(+1.37%) |
Jun 17, 2022 | 117.37 | 119.75 | 116.74 | 116.92 | 119,159 | +0.84(+0.73%) |
Jun 16, 2022 | 117.80 | 117.80 | 114.41 | 116.08 | 63,948 | -3.35(-2.81%) |
Jun 15, 2022 | 118.22 | 121.50 | 117.52 | 119.43 | 54,377 | +2.23(+1.91%) |
Jun 14, 2022 | 117.43 | 119.11 | 115.16 | 117.20 | 51,351 | -0.61(-0.52%) |
Jun 13, 2022 | 118.56 | 119.43 | 116.51 | 117.80 | 67,505 | -3.48(-2.87%) |
Jun 10, 2022 | 120.98 | 121.98 | 119.61 | 121.28 | 48,677 | -2.23(-1.80%) |
Jun 09, 2022 | 127.38 | 127.38 | 122.90 | 123.51 | 35,804 | -4.29(-3.36%) |
Jun 08, 2022 | 133.01 | 133.01 | 127.36 | 127.80 | 65,276 | -3.91(-2.97%) |
Jun 07, 2022 | 129.53 | 132.23 | 129.53 | 131.71 | 40,433 | +0.55(+0.42%) |
Jun 06, 2022 | 130.72 | 131.54 | 130.04 | 131.16 | 35,647 | +1.93(+1.49%) |
Jun 03, 2022 | 129.77 | 131.98 | 129.09 | 129.23 | 55,783 | -3.08(-2.32%) |
Jun 02, 2022 | 128.00 | 132.67 | 127.56 | 132.31 | 43,343 | +5.31(+4.18%) |
Jun 01, 2022 | 124.24 | 128.72 | 123.01 | 127.00 | 113,177 | +3.54(+2.86%) |
May 31, 2022 | 125.77 | 126.32 | 122.66 | 123.46 | 163,429 | -1.85(-1.48%) |
May 27, 2022 | 124.86 | 125.31 | 123.46 | 125.31 | 119,107 | +2.06(+1.67%) |
May 26, 2022 | 123.71 | 124.36 | 123.08 | 123.25 | 55,980 | -0.21(-0.17%) |
May 25, 2022 | 123.44 | 124.25 | 120.89 | 123.46 | 42,390 | +0.00(+0.00%) |
May 24, 2022 | 123.17 | 124.21 | 121.62 | 123.46 | 72,375 | +0.45(+0.37%) |
May 23, 2022 | 122.36 | 124.03 | 121.77 | 123.01 | 43,648 | +2.76(+2.30%) |
May 20, 2022 | 124.20 | 124.20 | 117.21 | 120.24 | 104,255 | -2.70(-2.20%) |
May 19, 2022 | 121.62 | 124.71 | 121.25 | 122.95 | 73,278 | +0.75(+0.62%) |
May 18, 2022 | 124.31 | 124.31 | 120.99 | 122.19 | 92,486 | -3.36(-2.68%) |
May 17, 2022 | 127.97 | 128.00 | 124.68 | 125.56 | 123,991 | +0.39(+0.31%) |
May 16, 2022 | 124.11 | 126.32 | 122.78 | 125.16 | 56,511 | +0.92(+0.74%) |
May 13, 2022 | 126.85 | 126.85 | 123.14 | 124.24 | 60,997 | +1.94(+1.58%) |
May 12, 2022 | 117.41 | 122.67 | 117.27 | 122.31 | 72,593 | +3.53(+2.97%) |
May 11, 2022 | 122.78 | 124.04 | 118.74 | 118.78 | 46,153 | -3.44(-2.81%) |
May 10, 2022 | 123.62 | 123.62 | 119.73 | 122.22 | 108,238 | +0.00(+0.00%) |
May 09, 2022 | 123.76 | 124.12 | 119.59 | 122.22 | 63,751 | -3.32(-2.65%) |
May 06, 2022 | 130.57 | 130.57 | 124.53 | 125.54 | 72,342 | -5.09(-3.90%) |
May 05, 2022 | 135.28 | 135.28 | 128.84 | 130.63 | 103,548 | -5.89(-4.32%) |
May 04, 2022 | 133.75 | 136.92 | 132.16 | 136.53 | 35,963 | +3.30(+2.48%) |
May 03, 2022 | 131.44 | 134.41 | 130.72 | 133.22 | 43,702 | +1.10(+0.83%) |
May 02, 2022 | 131.16 | 134.25 | 129.12 | 132.13 | 63,447 | +0.05(+0.04%) |
Apr 29, 2022 | 132.80 | 134.78 | 131.50 | 132.08 | 52,979 | -1.68(-1.26%) |
Apr 28, 2022 | 133.74 | 134.82 | 130.61 | 133.76 | 40,778 | +0.82(+0.62%) |
Apr 27, 2022 | 130.80 | 135.28 | 130.76 | 132.94 | 51,846 | +1.36(+1.03%) |
Apr 26, 2022 | 136.08 | 137.02 | 131.52 | 131.58 | 47,407 | -5.95(-4.33%) |
Apr 25, 2022 | 140.53 | 140.53 | 134.81 | 137.53 | 59,554 | -4.26(-3.00%) |
Apr 22, 2022 | 146.06 | 147.36 | 141.72 | 141.79 | 57,884 | -5.43(-3.69%) |
Apr 21, 2022 | 147.61 | 149.21 | 145.92 | 147.23 | 66,012 | +1.24(+0.85%) |
Apr 20, 2022 | 150.36 | 150.50 | 145.99 | 145.99 | 70,094 | -2.48(-1.67%) |
Apr 19, 2022 | 144.69 | 148.83 | 144.69 | 148.47 | 70,671 | +4.41(+3.06%) |
Apr 18, 2022 | 144.14 | 145.97 | 142.90 | 144.06 | 37,282 | +0.49(+0.34%) |
Apr 14, 2022 | 145.28 | 146.82 | 143.41 | 143.57 | 42,570 | -2.08(-1.43%) |
Apr 13, 2022 | 146.97 | 148.14 | 144.99 | 145.65 | 46,687 | -1.94(-1.31%) |
Apr 12, 2022 | 144.96 | 147.75 | 144.04 | 147.59 | 59,124 | +3.92(+2.73%) |
Apr 11, 2022 | 142.51 | 144.98 | 141.87 | 143.67 | 110,154 | +1.70(+1.20%) |
Apr 08, 2022 | 143.80 | 146.57 | 141.72 | 141.97 | 75,583 | -1.55(-1.08%) |
Apr 07, 2022 | 143.81 | 144.96 | 141.57 | 143.52 | 80,112 | +1.06(+0.75%) |
Apr 06, 2022 | 141.78 | 144.83 | 140.71 | 142.46 | 63,627 | -0.38(-0.27%) |
Apr 05, 2022 | 150.27 | 150.27 | 142.68 | 142.84 | 97,598 | -2.67(-1.83%) |
Apr 04, 2022 | 149.52 | 150.00 | 144.47 | 145.51 | 138,214 | -3.68(-2.47%) |