Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 91.23 | 92.28 | 90.90 | 91.82 | 255,580 | -0.37(-0.40%) |
Jun 29, 2022 | 92.67 | 92.72 | 91.92 | 92.19 | 192,350 | -0.29(-0.31%) |
Jun 28, 2022 | 93.99 | 94.55 | 92.36 | 92.48 | 344,662 | -0.81(-0.87%) |
Jun 27, 2022 | 93.33 | 93.76 | 92.93 | 93.29 | 232,815 | +0.18(+0.19%) |
Jun 24, 2022 | 91.62 | 93.11 | 91.45 | 93.11 | 209,364 | +2.30(+2.53%) |
Jun 23, 2022 | 90.81 | 91.23 | 89.78 | 90.81 | 474,330 | +0.25(+0.28%) |
Jun 22, 2022 | 89.66 | 91.44 | 89.66 | 90.55 | 691,018 | -0.26(-0.28%) |
Jun 21, 2022 | 89.85 | 91.10 | 89.70 | 90.81 | 320,516 | +2.33(+2.64%) |
Jun 17, 2022 | 88.97 | 89.61 | 88.04 | 88.48 | 252,894 | -0.54(-0.61%) |
Jun 16, 2022 | 89.59 | 89.59 | 88.40 | 89.02 | 438,355 | -2.20(-2.41%) |
Jun 15, 2022 | 91.35 | 92.20 | 89.90 | 91.22 | 339,437 | +0.50(+0.55%) |
Jun 14, 2022 | 91.79 | 92.14 | 90.01 | 90.72 | 484,607 | -0.70(-0.77%) |
Jun 13, 2022 | 92.43 | 92.69 | 90.95 | 91.42 | 578,732 | -2.89(-3.07%) |
Jun 10, 2022 | 94.94 | 95.22 | 94.24 | 94.31 | 271,023 | -1.93(-2.00%) |
Jun 09, 2022 | 98.04 | 98.33 | 96.23 | 96.24 | 163,969 | -2.11(-2.14%) |
Jun 08, 2022 | 98.99 | 99.22 | 98.13 | 98.34 | 201,551 | -1.20(-1.20%) |
Jun 07, 2022 | 97.86 | 99.57 | 97.86 | 99.54 | 199,444 | +1.10(+1.12%) |
Jun 06, 2022 | 99.01 | 99.31 | 98.29 | 98.44 | 169,450 | +0.18(+0.18%) |
Jun 03, 2022 | 98.39 | 98.84 | 98.17 | 98.26 | 946,700 | -0.82(-0.82%) |
Jun 02, 2022 | 98.51 | 99.10 | 97.18 | 99.07 | 229,692 | +0.80(+0.81%) |
Jun 01, 2022 | 99.47 | 99.47 | 97.52 | 98.28 | 238,368 | -0.74(-0.75%) |
May 31, 2022 | 99.22 | 99.71 | 98.49 | 99.02 | 375,898 | -0.80(-0.80%) |
May 27, 2022 | 98.59 | 99.81 | 98.43 | 99.81 | 376,894 | +1.48(+1.51%) |
May 26, 2022 | 97.64 | 98.69 | 97.64 | 98.33 | 190,966 | +1.17(+1.20%) |
May 25, 2022 | 96.36 | 97.40 | 96.11 | 97.17 | 234,335 | +0.61(+0.63%) |
May 24, 2022 | 95.67 | 96.74 | 94.87 | 96.56 | 211,342 | +0.48(+0.50%) |
May 23, 2022 | 95.17 | 96.46 | 95.09 | 96.08 | 281,794 | +1.73(+1.83%) |
May 20, 2022 | 94.68 | 94.82 | 92.50 | 94.35 | 247,809 | +0.28(+0.30%) |
May 19, 2022 | 93.92 | 94.80 | 93.34 | 94.07 | 300,892 | -1.00(-1.05%) |
May 18, 2022 | 97.57 | 97.57 | 94.71 | 95.06 | 488,577 | -3.17(-3.23%) |
May 17, 2022 | 97.70 | 98.25 | 97.35 | 98.23 | 274,967 | +1.45(+1.50%) |
May 16, 2022 | 96.21 | 97.47 | 96.11 | 96.78 | 184,888 | +0.34(+0.35%) |
May 13, 2022 | 95.98 | 96.60 | 95.57 | 96.44 | 196,611 | +1.17(+1.22%) |
May 12, 2022 | 94.77 | 95.34 | 93.80 | 95.27 | 443,201 | +0.08(+0.08%) |
May 11, 2022 | 95.67 | 97.27 | 95.07 | 95.19 | 463,327 | -0.40(-0.42%) |
May 10, 2022 | 96.89 | 97.10 | 94.82 | 95.59 | 3,229,255 | -0.32(-0.34%) |
May 09, 2022 | 96.92 | 97.09 | 95.55 | 95.92 | 490,155 | -2.17(-2.21%) |
May 06, 2022 | 97.54 | 98.26 | 96.78 | 98.09 | 411,062 | +0.09(+0.09%) |
May 05, 2022 | 99.48 | 99.54 | 97.11 | 98.00 | 522,407 | -2.15(-2.15%) |
May 04, 2022 | 97.75 | 100.23 | 97.45 | 100.16 | 591,428 | +2.64(+2.70%) |
May 03, 2022 | 97.15 | 98.26 | 96.88 | 97.52 | 392,748 | +0.68(+0.71%) |
May 02, 2022 | 96.98 | 97.52 | 95.17 | 96.84 | 749,148 | -0.03(-0.03%) |
Apr 29, 2022 | 99.28 | 99.37 | 96.66 | 96.86 | 295,206 | -2.89(-2.90%) |
Apr 28, 2022 | 98.90 | 100.12 | 97.99 | 99.76 | 422,293 | +1.45(+1.48%) |
Apr 27, 2022 | 98.32 | 99.26 | 97.85 | 98.31 | 279,113 | +0.12(+0.13%) |
Apr 26, 2022 | 99.37 | 99.99 | 98.15 | 98.18 | 315,553 | -1.75(-1.75%) |
Apr 25, 2022 | 99.24 | 100.09 | 97.68 | 99.93 | 409,724 | +0.12(+0.12%) |
Apr 22, 2022 | 102.04 | 102.04 | 99.69 | 99.80 | 494,406 | -2.70(-2.64%) |
Apr 21, 2022 | 104.13 | 104.28 | 102.34 | 102.51 | 287,792 | -1.10(-1.06%) |
Apr 20, 2022 | 103.26 | 103.99 | 103.26 | 103.61 | 278,748 | +0.78(+0.76%) |
Apr 19, 2022 | 101.92 | 102.94 | 101.87 | 102.83 | 205,275 | +1.04(+1.02%) |
Apr 18, 2022 | 101.66 | 102.41 | 101.39 | 101.79 | 219,037 | -0.10(-0.10%) |
Apr 14, 2022 | 102.34 | 102.86 | 101.86 | 101.89 | 204,995 | -0.40(-0.39%) |
Apr 13, 2022 | 101.72 | 102.35 | 101.56 | 102.29 | 235,061 | +0.41(+0.40%) |
Apr 12, 2022 | 102.46 | 103.05 | 101.51 | 101.88 | 243,589 | -0.27(-0.26%) |
Apr 11, 2022 | 103.01 | 103.25 | 102.03 | 102.15 | 429,795 | -0.97(-0.94%) |
Apr 08, 2022 | 102.57 | 103.47 | 102.46 | 103.12 | 211,775 | +0.64(+0.63%) |
Apr 07, 2022 | 101.74 | 102.80 | 101.33 | 102.47 | 291,988 | +0.65(+0.63%) |
Apr 06, 2022 | 100.91 | 101.99 | 100.84 | 101.83 | 284,516 | +0.46(+0.45%) |
Apr 05, 2022 | 101.63 | 102.74 | 101.19 | 101.37 | 264,557 | -0.56(-0.55%) |
Apr 04, 2022 | 102.09 | 102.09 | 101.11 | 101.93 | 364,317 | -0.19(-0.19%) |