Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.57 | 96.49 | 92.41 | 96.41 | 226,607 | +2.49(+2.65%) |
Jun 29, 2022 | 94.14 | 94.14 | 92.73 | 93.92 | 111,391 | -0.14(-0.15%) |
Jun 28, 2022 | 97.17 | 97.25 | 94.04 | 94.07 | 141,521 | -2.10(-2.18%) |
Jun 27, 2022 | 95.78 | 96.61 | 94.28 | 96.16 | 166,574 | +1.73(+1.83%) |
Jun 24, 2022 | 91.11 | 94.64 | 91.11 | 94.43 | 385,946 | +4.26(+4.72%) |
Jun 23, 2022 | 90.47 | 91.04 | 88.75 | 90.17 | 169,717 | -0.20(-0.22%) |
Jun 22, 2022 | 89.22 | 91.22 | 89.15 | 90.38 | 185,164 | +0.52(+0.58%) |
Jun 21, 2022 | 87.62 | 90.35 | 87.04 | 89.86 | 169,335 | +3.37(+3.90%) |
Jun 17, 2022 | 86.45 | 87.66 | 85.64 | 86.48 | 234,871 | +0.62(+0.72%) |
Jun 16, 2022 | 89.30 | 89.30 | 84.74 | 85.87 | 189,109 | -5.21(-5.72%) |
Jun 15, 2022 | 91.46 | 92.02 | 89.83 | 91.07 | 194,152 | +0.76(+0.84%) |
Jun 14, 2022 | 89.14 | 90.53 | 88.69 | 90.31 | 407,064 | +1.40(+1.58%) |
Jun 13, 2022 | 89.76 | 90.35 | 88.46 | 88.91 | 295,394 | -2.87(-3.13%) |
Jun 10, 2022 | 91.55 | 92.62 | 90.78 | 91.78 | 121,579 | -1.63(-1.75%) |
Jun 09, 2022 | 93.11 | 94.12 | 93.06 | 93.41 | 145,814 | -0.14(-0.15%) |
Jun 08, 2022 | 94.59 | 94.98 | 93.34 | 93.55 | 157,290 | -1.79(-1.87%) |
Jun 07, 2022 | 94.28 | 95.81 | 94.28 | 95.34 | 322,003 | +0.33(+0.34%) |
Jun 06, 2022 | 96.35 | 96.35 | 94.92 | 95.01 | 125,126 | -0.20(-0.21%) |
Jun 03, 2022 | 96.38 | 96.83 | 94.74 | 95.22 | 200,537 | -2.51(-2.57%) |
Jun 02, 2022 | 96.01 | 97.77 | 95.08 | 97.72 | 219,037 | +2.56(+2.69%) |
Jun 01, 2022 | 96.64 | 97.50 | 94.15 | 95.17 | 135,141 | -0.97(-1.01%) |
May 31, 2022 | 95.40 | 96.87 | 94.21 | 96.14 | 528,618 | +0.08(+0.08%) |
May 27, 2022 | 94.71 | 96.33 | 94.71 | 96.06 | 146,227 | +1.55(+1.64%) |
May 26, 2022 | 90.78 | 95.18 | 90.65 | 94.52 | 299,733 | +4.23(+4.68%) |
May 25, 2022 | 89.64 | 91.92 | 88.94 | 90.29 | 419,493 | +0.73(+0.82%) |
May 24, 2022 | 88.25 | 90.42 | 87.26 | 89.56 | 181,162 | +0.37(+0.42%) |
May 23, 2022 | 90.71 | 90.71 | 88.69 | 89.18 | 175,905 | -0.42(-0.47%) |
May 20, 2022 | 90.96 | 91.35 | 87.46 | 89.61 | 132,169 | -0.85(-0.93%) |
May 19, 2022 | 90.44 | 91.59 | 89.33 | 90.45 | 142,707 | -0.87(-0.96%) |
May 18, 2022 | 94.41 | 94.69 | 90.41 | 91.33 | 161,103 | -4.34(-4.54%) |
May 17, 2022 | 94.29 | 96.35 | 93.85 | 95.67 | 150,164 | +2.54(+2.72%) |
May 16, 2022 | 93.81 | 94.88 | 92.32 | 93.13 | 216,680 | -0.98(-1.04%) |
May 13, 2022 | 93.17 | 95.49 | 93.17 | 94.11 | 172,232 | +2.13(+2.32%) |
May 12, 2022 | 95.19 | 96.01 | 90.91 | 91.98 | 293,751 | -3.29(-3.45%) |
May 11, 2022 | 97.40 | 99.11 | 94.93 | 95.26 | 224,917 | -1.93(-1.99%) |
May 10, 2022 | 97.60 | 98.25 | 95.28 | 97.20 | 167,484 | +1.12(+1.17%) |
May 09, 2022 | 96.44 | 97.15 | 94.97 | 96.07 | 170,994 | -1.31(-1.34%) |
May 06, 2022 | 99.52 | 100.00 | 95.23 | 97.38 | 234,945 | -2.39(-2.40%) |
May 05, 2022 | 103.06 | 103.37 | 98.00 | 99.77 | 203,646 | -4.77(-4.57%) |
May 04, 2022 | 102.42 | 104.77 | 101.29 | 104.55 | 175,128 | +1.87(+1.83%) |
May 03, 2022 | 101.58 | 103.14 | 100.88 | 102.67 | 176,452 | +1.06(+1.04%) |
May 02, 2022 | 101.37 | 102.89 | 99.60 | 101.61 | 264,125 | -0.27(-0.26%) |
Apr 29, 2022 | 104.06 | 105.71 | 101.14 | 101.88 | 223,443 | -3.44(-3.27%) |
Apr 28, 2022 | 105.43 | 105.87 | 102.89 | 105.32 | 191,530 | +1.19(+1.14%) |
Apr 27, 2022 | 104.44 | 107.28 | 103.53 | 104.13 | 325,045 | +0.66(+0.64%) |
Apr 26, 2022 | 97.51 | 106.36 | 97.51 | 103.47 | 417,746 | +8.44(+8.88%) |
Apr 25, 2022 | 94.59 | 95.20 | 92.86 | 95.03 | 146,835 | +0.39(+0.42%) |
Apr 22, 2022 | 98.09 | 98.38 | 94.55 | 94.64 | 137,641 | -3.80(-3.86%) |
Apr 21, 2022 | 100.93 | 101.03 | 97.77 | 98.44 | 175,519 | -1.27(-1.27%) |
Apr 20, 2022 | 99.91 | 100.88 | 99.65 | 99.71 | 133,475 | +0.90(+0.91%) |
Apr 19, 2022 | 96.88 | 99.09 | 96.73 | 98.81 | 99,908 | +2.47(+2.56%) |
Apr 18, 2022 | 96.30 | 97.31 | 95.20 | 96.34 | 97,179 | -0.36(-0.37%) |
Apr 14, 2022 | 97.25 | 97.65 | 96.30 | 96.70 | 129,920 | +0.01(+0.01%) |
Apr 13, 2022 | 96.50 | 97.10 | 95.33 | 96.69 | 85,295 | +0.48(+0.50%) |
Apr 12, 2022 | 96.98 | 98.58 | 95.09 | 96.21 | 118,168 | +0.47(+0.49%) |
Apr 11, 2022 | 96.16 | 97.50 | 95.42 | 95.74 | 99,435 | -0.53(-0.55%) |
Apr 08, 2022 | 96.94 | 98.08 | 96.21 | 96.26 | 107,115 | -0.79(-0.81%) |
Apr 07, 2022 | 97.03 | 97.69 | 96.39 | 97.05 | 121,485 | +0.21(+0.22%) |
Apr 06, 2022 | 96.68 | 97.55 | 95.87 | 96.84 | 204,896 | -0.64(-0.66%) |
Apr 05, 2022 | 97.77 | 98.63 | 96.91 | 97.48 | 125,984 | -0.54(-0.55%) |
Apr 04, 2022 | 98.71 | 99.13 | 97.54 | 98.02 | 119,110 | -0.27(-0.27%) |