Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 96.59 | 96.72 | 93.88 | 95.06 | 513,852 | -2.96(-3.02%) |
Jun 29, 2022 | 99.24 | 99.24 | 96.50 | 98.02 | 414,334 | -1.52(-1.53%) |
Jun 28, 2022 | 101.81 | 104.25 | 99.33 | 99.54 | 569,084 | -2.83(-2.77%) |
Jun 27, 2022 | 104.16 | 105.13 | 101.28 | 102.38 | 560,512 | -0.62(-0.60%) |
Jun 24, 2022 | 101.33 | 103.80 | 100.72 | 103.00 | 777,188 | +2.95(+2.95%) |
Jun 23, 2022 | 99.48 | 100.64 | 96.84 | 100.05 | 727,259 | +1.59(+1.61%) |
Jun 22, 2022 | 95.13 | 98.67 | 95.13 | 98.46 | 513,094 | +1.65(+1.70%) |
Jun 21, 2022 | 95.74 | 97.10 | 93.84 | 96.81 | 619,027 | +3.42(+3.66%) |
Jun 17, 2022 | 93.17 | 95.02 | 92.06 | 93.39 | 980,314 | +0.69(+0.74%) |
Jun 16, 2022 | 94.47 | 95.23 | 91.44 | 92.71 | 949,179 | -4.37(-4.50%) |
Jun 15, 2022 | 97.61 | 98.74 | 95.70 | 97.07 | 473,682 | +0.56(+0.58%) |
Jun 14, 2022 | 94.71 | 97.03 | 94.63 | 96.52 | 597,614 | +2.25(+2.39%) |
Jun 13, 2022 | 92.66 | 95.62 | 92.66 | 94.27 | 822,052 | -1.62(-1.69%) |
Jun 10, 2022 | 99.59 | 100.59 | 95.82 | 95.88 | 645,256 | -5.83(-5.73%) |
Jun 09, 2022 | 101.76 | 104.19 | 100.59 | 101.72 | 545,829 | -0.21(-0.21%) |
Jun 08, 2022 | 99.66 | 102.49 | 99.66 | 101.93 | 669,002 | +1.41(+1.40%) |
Jun 07, 2022 | 97.95 | 100.99 | 96.71 | 100.52 | 533,325 | +1.35(+1.36%) |
Jun 06, 2022 | 96.79 | 99.77 | 95.49 | 99.17 | 590,942 | +3.42(+3.57%) |
Jun 03, 2022 | 100.84 | 100.84 | 95.27 | 95.75 | 802,059 | -6.46(-6.32%) |
Jun 02, 2022 | 99.64 | 102.34 | 99.25 | 102.21 | 373,457 | +3.10(+3.13%) |
Jun 01, 2022 | 102.86 | 103.07 | 97.56 | 99.11 | 620,521 | -2.91(-2.85%) |
May 31, 2022 | 102.41 | 102.57 | 99.29 | 102.02 | 489,247 | -0.06(-0.06%) |
May 27, 2022 | 101.02 | 102.19 | 100.56 | 102.08 | 324,517 | +1.98(+1.98%) |
May 26, 2022 | 98.42 | 101.60 | 98.42 | 100.10 | 377,988 | +1.93(+1.97%) |
May 25, 2022 | 92.44 | 98.81 | 92.29 | 98.17 | 451,093 | +5.42(+5.84%) |
May 24, 2022 | 94.47 | 95.67 | 91.10 | 92.75 | 771,306 | -3.11(-3.25%) |
May 23, 2022 | 94.23 | 97.55 | 93.73 | 95.86 | 731,761 | +2.05(+2.18%) |
May 20, 2022 | 97.29 | 97.64 | 90.77 | 93.82 | 1,506,404 | -2.31(-2.41%) |
May 19, 2022 | 95.67 | 97.68 | 93.48 | 96.13 | 1,259,906 | -1.99(-2.03%) |
May 18, 2022 | 102.45 | 103.48 | 96.39 | 98.12 | 1,013,790 | -8.37(-7.86%) |
May 17, 2022 | 104.17 | 106.93 | 102.84 | 106.49 | 1,142,203 | +4.86(+4.79%) |
May 16, 2022 | 105.03 | 105.48 | 100.97 | 101.62 | 725,476 | -4.37(-4.12%) |
May 13, 2022 | 101.37 | 106.63 | 100.89 | 105.99 | 1,002,255 | +5.76(+5.74%) |
May 12, 2022 | 94.75 | 100.39 | 94.65 | 100.23 | 761,011 | +4.89(+5.13%) |
May 11, 2022 | 97.29 | 98.42 | 94.92 | 95.34 | 795,264 | -1.38(-1.43%) |
May 10, 2022 | 100.01 | 101.09 | 94.85 | 96.72 | 780,226 | -2.29(-2.32%) |
May 09, 2022 | 98.03 | 101.29 | 97.20 | 99.01 | 828,836 | -0.71(-0.72%) |
May 06, 2022 | 99.32 | 101.93 | 96.70 | 99.73 | 701,177 | +0.60(+0.60%) |
May 05, 2022 | 104.49 | 104.49 | 97.76 | 99.13 | 947,756 | -6.75(-6.37%) |
May 04, 2022 | 98.03 | 106.00 | 97.51 | 105.88 | 1,201,658 | +7.98(+8.15%) |
May 03, 2022 | 91.80 | 98.05 | 91.41 | 97.90 | 1,012,483 | +5.47(+5.92%) |
May 02, 2022 | 90.13 | 92.98 | 89.70 | 92.43 | 825,206 | +2.07(+2.29%) |
Apr 29, 2022 | 92.27 | 95.65 | 90.13 | 90.36 | 1,012,394 | -2.56(-2.76%) |
Apr 28, 2022 | 93.54 | 94.37 | 90.00 | 92.92 | 897,003 | +0.47(+0.50%) |
Apr 27, 2022 | 94.42 | 96.11 | 90.84 | 92.46 | 1,143,188 | -1.28(-1.37%) |
Apr 26, 2022 | 94.74 | 99.75 | 91.66 | 93.74 | 2,479,706 | -7.89(-7.76%) |
Apr 25, 2022 | 97.96 | 102.07 | 96.84 | 101.63 | 1,351,913 | +3.45(+3.51%) |
Apr 22, 2022 | 100.52 | 101.58 | 97.98 | 98.19 | 691,737 | -3.46(-3.41%) |
Apr 21, 2022 | 105.38 | 105.38 | 101.38 | 101.65 | 492,924 | -1.72(-1.67%) |
Apr 20, 2022 | 103.99 | 105.65 | 102.59 | 103.37 | 469,901 | -0.36(-0.35%) |
Apr 19, 2022 | 100.80 | 104.26 | 100.80 | 103.74 | 540,063 | +3.21(+3.19%) |
Apr 18, 2022 | 101.19 | 102.47 | 99.00 | 100.53 | 605,225 | -1.54(-1.51%) |
Apr 14, 2022 | 102.49 | 103.53 | 101.28 | 102.07 | 581,164 | -0.15(-0.15%) |
Apr 13, 2022 | 100.89 | 102.46 | 100.46 | 102.22 | 405,030 | +1.52(+1.51%) |
Apr 12, 2022 | 101.69 | 103.75 | 100.24 | 100.70 | 500,866 | +0.06(+0.06%) |
Apr 11, 2022 | 98.94 | 101.72 | 98.15 | 100.64 | 814,933 | +1.13(+1.14%) |
Apr 08, 2022 | 98.60 | 100.72 | 97.95 | 99.51 | 562,999 | +0.89(+0.91%) |
Apr 07, 2022 | 96.67 | 99.01 | 96.06 | 98.61 | 692,795 | +0.87(+0.89%) |
Apr 06, 2022 | 97.66 | 98.68 | 94.87 | 97.75 | 980,670 | -1.05(-1.06%) |
Apr 05, 2022 | 101.85 | 102.69 | 98.38 | 98.80 | 1,213,615 | -3.89(-3.79%) |
Apr 04, 2022 | 101.44 | 103.16 | 100.72 | 102.69 | 462,841 | +1.38(+1.36%) |