Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 89.36 | 90.90 | 87.43 | 89.42 | 353,165 | -1.63(-1.79%) |
Jun 29, 2022 | 92.80 | 92.87 | 90.75 | 91.06 | 239,683 | -1.39(-1.51%) |
Jun 28, 2022 | 93.74 | 94.76 | 92.20 | 92.45 | 243,652 | +0.00(+0.00%) |
Jun 27, 2022 | 93.80 | 94.03 | 92.34 | 92.45 | 234,962 | -1.15(-1.22%) |
Jun 24, 2022 | 90.70 | 94.57 | 90.17 | 93.60 | 624,592 | +4.09(+4.57%) |
Jun 23, 2022 | 89.66 | 89.99 | 87.64 | 89.51 | 374,904 | -0.22(-0.24%) |
Jun 22, 2022 | 89.63 | 91.54 | 89.42 | 89.73 | 361,067 | -1.17(-1.28%) |
Jun 21, 2022 | 91.51 | 92.41 | 90.16 | 90.90 | 369,686 | +1.21(+1.35%) |
Jun 17, 2022 | 90.47 | 91.88 | 88.73 | 89.68 | 946,861 | +0.50(+0.56%) |
Jun 16, 2022 | 89.12 | 90.42 | 87.32 | 89.19 | 550,444 | -2.69(-2.93%) |
Jun 15, 2022 | 90.94 | 93.69 | 90.17 | 91.88 | 493,492 | +1.78(+1.97%) |
Jun 14, 2022 | 90.37 | 91.65 | 89.59 | 90.10 | 438,780 | -0.10(-0.11%) |
Jun 13, 2022 | 91.98 | 92.41 | 89.86 | 90.20 | 625,716 | -4.57(-4.82%) |
Jun 10, 2022 | 99.35 | 99.84 | 94.17 | 94.76 | 404,616 | -6.97(-6.85%) |
Jun 09, 2022 | 103.84 | 104.82 | 101.42 | 101.74 | 433,224 | -3.12(-2.98%) |
Jun 08, 2022 | 107.13 | 107.83 | 104.78 | 104.86 | 251,639 | -3.51(-3.24%) |
Jun 07, 2022 | 106.91 | 108.45 | 105.98 | 108.37 | 279,953 | +1.02(+0.95%) |
Jun 06, 2022 | 106.92 | 109.61 | 106.27 | 107.35 | 415,101 | +1.98(+1.88%) |
Jun 03, 2022 | 107.04 | 107.60 | 105.10 | 105.37 | 328,896 | -3.39(-3.12%) |
Jun 02, 2022 | 106.34 | 109.02 | 106.06 | 108.76 | 363,459 | +3.07(+2.90%) |
Jun 01, 2022 | 109.50 | 109.50 | 104.07 | 105.69 | 349,277 | -3.40(-3.12%) |
May 31, 2022 | 109.05 | 109.05 | 107.92 | 109.09 | 344,901 | -0.90(-0.82%) |
May 27, 2022 | 106.99 | 110.02 | 106.70 | 109.99 | 255,670 | +3.15(+2.95%) |
May 26, 2022 | 105.54 | 107.67 | 105.52 | 106.84 | 349,488 | +2.78(+2.67%) |
May 25, 2022 | 101.34 | 104.66 | 101.34 | 104.06 | 475,624 | +1.90(+1.86%) |
May 24, 2022 | 103.71 | 103.97 | 98.61 | 102.16 | 460,150 | -2.35(-2.25%) |
May 23, 2022 | 103.87 | 105.31 | 102.62 | 104.52 | 422,731 | +0.54(+0.52%) |
May 20, 2022 | 105.84 | 106.26 | 100.62 | 103.97 | 524,715 | -0.51(-0.49%) |
May 19, 2022 | 102.94 | 106.17 | 102.94 | 104.49 | 744,667 | -0.55(-0.52%) |
May 18, 2022 | 106.64 | 107.65 | 104.39 | 105.04 | 485,083 | -3.34(-3.08%) |
May 17, 2022 | 106.99 | 109.26 | 106.27 | 108.38 | 388,014 | +4.19(+4.02%) |
May 16, 2022 | 103.06 | 105.59 | 102.02 | 104.19 | 296,005 | +0.31(+0.30%) |
May 13, 2022 | 103.01 | 105.24 | 102.76 | 103.88 | 263,479 | +2.76(+2.73%) |
May 12, 2022 | 100.99 | 102.90 | 99.12 | 101.12 | 555,648 | -0.26(-0.25%) |
May 11, 2022 | 102.64 | 106.51 | 101.15 | 101.37 | 596,828 | -1.80(-1.75%) |
May 10, 2022 | 104.12 | 105.93 | 101.86 | 103.18 | 648,216 | -0.03(-0.03%) |
May 09, 2022 | 102.47 | 105.53 | 102.40 | 103.21 | 580,147 | -1.72(-1.64%) |
May 06, 2022 | 104.42 | 106.07 | 103.01 | 104.92 | 601,482 | -0.45(-0.42%) |
May 05, 2022 | 105.92 | 106.85 | 104.26 | 105.37 | 534,133 | -2.82(-2.61%) |
May 04, 2022 | 105.33 | 108.36 | 103.80 | 108.19 | 485,327 | +2.70(+2.55%) |
May 03, 2022 | 104.20 | 106.16 | 103.70 | 105.49 | 480,696 | +0.92(+0.88%) |
May 02, 2022 | 100.25 | 104.73 | 100.04 | 104.57 | 615,049 | +4.21(+4.20%) |
Apr 29, 2022 | 103.97 | 106.55 | 100.06 | 100.36 | 641,232 | -4.75(-4.51%) |
Apr 28, 2022 | 100.87 | 105.93 | 99.12 | 105.10 | 700,209 | +4.17(+4.13%) |
Apr 27, 2022 | 103.44 | 106.38 | 100.62 | 100.94 | 784,348 | -0.88(-0.87%) |
Apr 26, 2022 | 103.70 | 107.44 | 101.79 | 101.82 | 532,933 | -3.12(-2.97%) |
Apr 25, 2022 | 101.14 | 105.00 | 100.13 | 104.94 | 402,309 | +3.07(+3.02%) |
Apr 22, 2022 | 105.47 | 105.54 | 101.78 | 101.87 | 263,709 | -3.93(-3.71%) |
Apr 21, 2022 | 110.12 | 110.75 | 105.25 | 105.80 | 255,483 | -2.78(-2.56%) |
Apr 20, 2022 | 108.93 | 109.66 | 107.51 | 108.58 | 345,037 | +0.75(+0.70%) |
Apr 19, 2022 | 101.85 | 108.04 | 101.85 | 107.83 | 482,909 | +6.21(+6.11%) |
Apr 18, 2022 | 100.44 | 102.28 | 100.18 | 101.62 | 372,888 | +0.91(+0.90%) |
Apr 14, 2022 | 102.63 | 103.61 | 100.60 | 100.71 | 323,796 | -1.16(-1.14%) |
Apr 13, 2022 | 99.88 | 101.97 | 99.01 | 101.87 | 449,883 | +1.30(+1.29%) |
Apr 12, 2022 | 102.75 | 104.31 | 100.32 | 100.57 | 493,561 | -1.71(-1.67%) |
Apr 11, 2022 | 101.17 | 104.83 | 100.91 | 102.28 | 416,006 | +0.06(+0.06%) |
Apr 08, 2022 | 100.06 | 103.91 | 100.06 | 102.22 | 661,728 | +2.22(+2.22%) |
Apr 07, 2022 | 99.18 | 101.40 | 97.85 | 100.00 | 525,212 | -0.20(-0.20%) |
Apr 06, 2022 | 102.97 | 103.35 | 99.57 | 100.20 | 562,062 | -4.04(-3.88%) |
Apr 05, 2022 | 106.19 | 106.77 | 103.64 | 104.24 | 759,248 | -2.17(-2.04%) |
Apr 04, 2022 | 106.21 | 107.38 | 105.27 | 106.41 | 376,459 | +0.31(+0.30%) |