Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 93.00 | 95.08 | 91.12 | 92.32 | 648,794 | +0.96(+1.05%) |
Jun 29, 2022 | 92.00 | 93.40 | 90.38 | 91.36 | 547,454 | +0.24(+0.26%) |
Jun 28, 2022 | 89.00 | 92.24 | 88.68 | 91.12 | 789,059 | +0.72(+0.80%) |
Jun 27, 2022 | 91.56 | 92.68 | 90.00 | 90.40 | 591,744 | -2.08(-2.25%) |
Jun 24, 2022 | 92.36 | 93.00 | 91.20 | 92.48 | 3,333,234 | -1.12(-1.20%) |
Jun 23, 2022 | 93.68 | 95.76 | 91.52 | 93.60 | 1,922,960 | -1.76(-1.85%) |
Jun 22, 2022 | 99.40 | 99.64 | 94.12 | 95.36 | 846,334 | -2.64(-2.69%) |
Jun 21, 2022 | 95.40 | 98.00 | 94.52 | 98.00 | 825,597 | -0.64(-0.65%) |
Jun 17, 2022 | 100.60 | 102.36 | 97.64 | 98.64 | 791,499 | -2.96(-2.91%) |
Jun 16, 2022 | 99.84 | 104.36 | 99.16 | 101.60 | 1,193,036 | +5.72(+5.97%) |
Jun 15, 2022 | 99.20 | 100.16 | 92.64 | 95.88 | 1,413,346 | -5.44(-5.37%) |
Jun 14, 2022 | 102.32 | 104.24 | 100.08 | 101.32 | 827,109 | -2.04(-1.97%) |
Jun 13, 2022 | 98.52 | 105.16 | 98.08 | 103.36 | 1,853,634 | +10.04(+10.76%) |
Jun 10, 2022 | 93.20 | 96.40 | 91.92 | 93.32 | 1,831,367 | +0.80(+0.86%) |
Jun 09, 2022 | 87.00 | 93.36 | 86.28 | 92.52 | 1,070,637 | +5.32(+6.10%) |
Jun 08, 2022 | 87.00 | 87.84 | 85.60 | 87.20 | 568,148 | +0.52(+0.60%) |
Jun 07, 2022 | 88.04 | 89.36 | 86.44 | 86.68 | 718,689 | -1.44(-1.63%) |
Jun 06, 2022 | 86.44 | 89.80 | 86.06 | 88.12 | 1,089,631 | +0.56(+0.64%) |
Jun 03, 2022 | 88.64 | 90.68 | 87.40 | 87.56 | 808,757 | +0.76(+0.88%) |
Jun 02, 2022 | 89.56 | 90.16 | 86.80 | 86.80 | 861,369 | -2.24(-2.52%) |
Jun 01, 2022 | 88.60 | 92.80 | 87.84 | 89.04 | 788,044 | -1.20(-1.33%) |
May 31, 2022 | 91.20 | 92.19 | 88.80 | 90.24 | 907,864 | +0.40(+0.45%) |
May 27, 2022 | 90.88 | 91.48 | 88.80 | 89.84 | 820,644 | -3.20(-3.44%) |
May 26, 2022 | 93.56 | 93.68 | 91.56 | 93.04 | 811,674 | -1.56(-1.65%) |
May 25, 2022 | 97.60 | 97.80 | 92.40 | 94.60 | 755,003 | -1.52(-1.58%) |
May 24, 2022 | 97.60 | 100.00 | 95.68 | 96.12 | 1,253,810 | -0.12(-0.12%) |
May 23, 2022 | 99.24 | 102.52 | 93.32 | 96.24 | 1,462,930 | -3.96(-3.95%) |
May 20, 2022 | 99.60 | 106.00 | 98.90 | 100.20 | 1,684,483 | -1.22(-1.20%) |
May 19, 2022 | 105.16 | 107.44 | 101.12 | 101.42 | 1,100,869 | -2.94(-2.82%) |
May 18, 2022 | 101.20 | 105.88 | 98.08 | 104.36 | 1,303,231 | +5.20(+5.24%) |
May 17, 2022 | 96.28 | 102.96 | 96.28 | 99.16 | 899,399 | +0.40(+0.41%) |
May 16, 2022 | 104.00 | 104.76 | 97.60 | 98.76 | 1,066,237 | -5.12(-4.93%) |
May 13, 2022 | 105.08 | 105.92 | 103.08 | 103.88 | 793,623 | -3.84(-3.56%) |
May 12, 2022 | 109.84 | 112.76 | 106.32 | 107.72 | 914,540 | -1.40(-1.28%) |
May 11, 2022 | 108.60 | 110.80 | 104.12 | 109.12 | 685,167 | +0.90(+0.83%) |
May 10, 2022 | 107.20 | 113.72 | 106.20 | 108.22 | 1,137,048 | -3.82(-3.41%) |
May 09, 2022 | 113.32 | 114.76 | 109.28 | 112.04 | 1,117,801 | +3.76(+3.47%) |
May 06, 2022 | 109.60 | 113.84 | 106.56 | 108.28 | 1,466,283 | +0.28(+0.26%) |
May 05, 2022 | 100.24 | 110.24 | 100.24 | 108.00 | 1,931,583 | +8.60(+8.65%) |
May 04, 2022 | 106.32 | 107.36 | 99.40 | 99.40 | 1,174,642 | -8.80(-8.13%) |
May 03, 2022 | 108.56 | 111.24 | 107.08 | 108.20 | 614,774 | -1.80(-1.64%) |
May 02, 2022 | 115.56 | 117.12 | 110.00 | 110.00 | 1,318,464 | -0.84(-0.76%) |
Apr 29, 2022 | 106.04 | 112.60 | 104.36 | 110.84 | 1,542,960 | +6.68(+6.41%) |
Apr 28, 2022 | 103.60 | 110.84 | 102.00 | 104.16 | 1,262,046 | -4.64(-4.26%) |
Apr 27, 2022 | 104.04 | 109.00 | 102.04 | 108.80 | 1,517,403 | +3.40(+3.23%) |
Apr 26, 2022 | 100.92 | 108.64 | 100.84 | 105.40 | 1,186,798 | +6.20(+6.25%) |
Apr 25, 2022 | 106.40 | 107.88 | 99.20 | 99.20 | 1,351,205 | -5.40(-5.16%) |
Apr 22, 2022 | 99.48 | 106.00 | 99.24 | 104.60 | 1,127,818 | +5.16(+5.19%) |
Apr 21, 2022 | 96.80 | 100.88 | 96.04 | 99.44 | 657,478 | +1.88(+1.93%) |
Apr 20, 2022 | 97.44 | 100.68 | 97.24 | 97.56 | 424,428 | -1.36(-1.37%) |
Apr 19, 2022 | 100.32 | 100.96 | 97.84 | 98.92 | 637,395 | -2.32(-2.29%) |
Apr 18, 2022 | 100.60 | 102.36 | 99.36 | 101.24 | 627,124 | +1.28(+1.28%) |
Apr 14, 2022 | 98.08 | 100.28 | 96.60 | 99.96 | 733,143 | +1.60(+1.63%) |
Apr 13, 2022 | 103.00 | 104.08 | 98.12 | 98.36 | 737,337 | -4.60(-4.47%) |
Apr 12, 2022 | 100.72 | 105.48 | 98.80 | 102.96 | 1,082,093 | -1.44(-1.38%) |
Apr 11, 2022 | 101.52 | 104.40 | 99.00 | 104.40 | 874,750 | +5.72(+5.80%) |
Apr 08, 2022 | 97.40 | 100.00 | 94.86 | 98.68 | 695,350 | +2.48(+2.58%) |
Apr 07, 2022 | 98.72 | 99.80 | 96.04 | 96.20 | 820,385 | -1.32(-1.35%) |
Apr 06, 2022 | 104.04 | 105.88 | 97.40 | 97.52 | 1,185,446 | -1.72(-1.73%) |
Apr 05, 2022 | 98.40 | 103.56 | 96.68 | 99.24 | 1,124,137 | +1.52(+1.56%) |
Apr 04, 2022 | 100.04 | 101.12 | 95.96 | 97.72 | 908,365 | -2.40(-2.40%) |