Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.33 | 88.63 | 86.41 | 88.12 | 1,858,358 | -3.12(-3.42%) |
Jun 29, 2022 | 91.63 | 92.47 | 91.08 | 91.24 | 1,257,409 | -1.50(-1.61%) |
Jun 28, 2022 | 93.79 | 94.27 | 92.72 | 92.73 | 1,446,583 | -1.78(-1.88%) |
Jun 27, 2022 | 94.95 | 95.49 | 94.09 | 94.51 | 860,374 | -1.08(-1.13%) |
Jun 24, 2022 | 93.04 | 95.64 | 92.98 | 95.59 | 1,314,588 | +4.05(+4.42%) |
Jun 23, 2022 | 90.66 | 91.68 | 90.13 | 91.54 | 946,054 | +0.23(+0.26%) |
Jun 22, 2022 | 90.41 | 92.52 | 90.32 | 91.31 | 942,136 | -0.09(-0.10%) |
Jun 21, 2022 | 91.63 | 92.18 | 91.30 | 91.39 | 1,053,418 | +1.06(+1.17%) |
Jun 17, 2022 | 90.01 | 91.11 | 89.35 | 90.33 | 1,477,916 | +0.23(+0.26%) |
Jun 16, 2022 | 89.71 | 90.39 | 89.20 | 90.10 | 1,509,370 | -0.52(-0.58%) |
Jun 15, 2022 | 90.11 | 91.51 | 88.80 | 90.63 | 1,332,605 | +2.85(+3.24%) |
Jun 14, 2022 | 89.09 | 89.25 | 87.33 | 87.78 | 1,678,013 | -0.44(-0.50%) |
Jun 13, 2022 | 88.05 | 89.14 | 87.54 | 88.22 | 1,892,122 | -3.25(-3.56%) |
Jun 10, 2022 | 92.85 | 92.87 | 90.97 | 91.47 | 1,322,198 | -2.54(-2.71%) |
Jun 09, 2022 | 95.98 | 96.60 | 94.01 | 94.02 | 967,755 | -2.98(-3.07%) |
Jun 08, 2022 | 97.69 | 98.14 | 96.77 | 97.00 | 839,099 | -2.07(-2.09%) |
Jun 07, 2022 | 97.60 | 99.13 | 97.42 | 99.07 | 984,145 | +1.10(+1.12%) |
Jun 06, 2022 | 99.24 | 99.46 | 97.75 | 97.97 | 762,438 | +0.42(+0.43%) |
Jun 03, 2022 | 97.71 | 98.17 | 97.15 | 97.55 | 698,947 | -1.64(-1.65%) |
Jun 02, 2022 | 96.67 | 99.20 | 96.48 | 99.19 | 1,103,491 | +2.71(+2.81%) |
Jun 01, 2022 | 98.05 | 98.43 | 96.27 | 96.48 | 1,838,797 | -0.50(-0.51%) |
May 31, 2022 | 96.88 | 97.43 | 95.91 | 96.98 | 1,502,374 | -1.27(-1.30%) |
May 27, 2022 | 97.14 | 98.25 | 97.13 | 98.25 | 1,064,926 | +2.60(+2.72%) |
May 26, 2022 | 94.26 | 95.97 | 94.17 | 95.65 | 783,308 | +1.12(+1.18%) |
May 25, 2022 | 93.84 | 95.25 | 93.48 | 94.53 | 1,369,644 | -1.34(-1.40%) |
May 24, 2022 | 96.85 | 97.08 | 95.10 | 95.87 | 2,830,923 | -1.10(-1.13%) |
May 23, 2022 | 95.81 | 96.98 | 95.41 | 96.97 | 1,738,339 | +2.33(+2.46%) |
May 20, 2022 | 94.55 | 94.78 | 93.07 | 94.64 | 2,237,698 | +2.02(+2.18%) |
May 19, 2022 | 90.53 | 93.64 | 90.34 | 92.62 | 2,285,972 | +4.58(+5.21%) |
May 18, 2022 | 91.92 | 92.04 | 87.75 | 88.03 | 2,431,623 | -5.50(-5.88%) |
May 17, 2022 | 94.43 | 94.47 | 92.32 | 93.53 | 1,243,875 | +1.44(+1.56%) |
May 16, 2022 | 92.67 | 92.82 | 91.48 | 92.09 | 798,922 | -1.10(-1.19%) |
May 13, 2022 | 91.98 | 93.50 | 91.63 | 93.20 | 1,285,854 | +1.64(+1.79%) |
May 12, 2022 | 89.95 | 92.37 | 89.69 | 91.56 | 1,671,834 | +1.30(+1.44%) |
May 11, 2022 | 91.11 | 92.91 | 89.98 | 90.25 | 1,661,666 | -1.17(-1.28%) |
May 10, 2022 | 92.74 | 92.94 | 90.79 | 91.42 | 1,610,546 | +0.80(+0.89%) |
May 09, 2022 | 89.74 | 91.94 | 89.50 | 90.62 | 2,748,878 | -0.15(-0.17%) |
May 06, 2022 | 91.79 | 92.21 | 90.20 | 90.77 | 2,106,022 | -3.47(-3.69%) |
May 05, 2022 | 95.60 | 95.78 | 93.37 | 94.25 | 2,305,574 | -2.59(-2.67%) |
May 04, 2022 | 94.22 | 96.86 | 93.08 | 96.83 | 2,242,922 | +2.42(+2.56%) |
May 03, 2022 | 95.43 | 95.80 | 94.03 | 94.42 | 2,107,707 | -2.28(-2.35%) |
May 02, 2022 | 95.59 | 96.70 | 95.11 | 96.69 | 1,756,184 | +1.52(+1.60%) |
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,460 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.97 | 1,255,203 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.97 | 1,683,618 | -0.25(-0.26%) |
Apr 26, 2022 | 97.49 | 97.59 | 94.20 | 94.22 | 1,443,165 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.98 | 96.60 | 97.94 | 1,632,543 | -0.11(-0.12%) |
Apr 22, 2022 | 99.18 | 99.79 | 97.99 | 98.05 | 2,519,409 | -2.35(-2.34%) |
Apr 21, 2022 | 102.25 | 102.70 | 100.30 | 100.40 | 1,825,137 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.03 | 100.91 | 1,430,190 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.34 | 99.36 | 1,171,696 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,177 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,669 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.08 | 98.25 | 100.00 | 1,223,246 | +0.47(+0.47%) |
Apr 12, 2022 | 100.71 | 101.53 | 98.99 | 99.53 | 1,481,331 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.41 | 101.55 | 1,152,794 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.41 | 847,280 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.08 | 1,110,707 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.58 | 811,525 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.09 | 104.62 | 1,651,516 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.30 | 103.98 | 106.20 | 1,312,174 | +1.75(+1.67%) |