Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.41 | 106.16 | 104.01 | 105.85 | 72,909 | +0.31(+0.29%) |
Jun 29, 2022 | 105.25 | 105.87 | 103.78 | 105.54 | 39,925 | +0.57(+0.54%) |
Jun 28, 2022 | 108.19 | 108.74 | 104.44 | 104.97 | 48,867 | -2.48(-2.31%) |
Jun 27, 2022 | 108.92 | 108.92 | 106.50 | 107.45 | 56,808 | -0.35(-0.32%) |
Jun 24, 2022 | 106.98 | 108.14 | 106.39 | 107.80 | 125,012 | +2.02(+1.91%) |
Jun 23, 2022 | 104.57 | 108.13 | 104.30 | 105.78 | 41,979 | +1.24(+1.19%) |
Jun 22, 2022 | 104.16 | 105.70 | 103.41 | 104.54 | 49,600 | +1.81(+1.76%) |
Jun 21, 2022 | 104.18 | 104.18 | 101.78 | 102.73 | 52,326 | +0.08(+0.08%) |
Jun 17, 2022 | 101.34 | 103.59 | 101.34 | 102.65 | 87,435 | +2.54(+2.54%) |
Jun 16, 2022 | 102.05 | 102.26 | 98.08 | 100.11 | 90,053 | -2.84(-2.76%) |
Jun 15, 2022 | 103.24 | 104.60 | 101.46 | 102.95 | 89,901 | +0.26(+0.25%) |
Jun 14, 2022 | 105.45 | 105.95 | 102.14 | 102.69 | 62,470 | -3.31(-3.12%) |
Jun 13, 2022 | 108.99 | 109.43 | 105.98 | 106.00 | 80,327 | -4.39(-3.98%) |
Jun 10, 2022 | 108.46 | 110.56 | 107.17 | 110.39 | 44,110 | +1.61(+1.48%) |
Jun 09, 2022 | 107.81 | 109.88 | 106.82 | 108.78 | 56,118 | +0.92(+0.85%) |
Jun 08, 2022 | 109.08 | 110.25 | 106.80 | 107.86 | 44,878 | -2.44(-2.21%) |
Jun 07, 2022 | 108.25 | 110.30 | 106.98 | 110.30 | 50,314 | +1.44(+1.32%) |
Jun 06, 2022 | 108.47 | 109.16 | 107.15 | 108.86 | 38,650 | +1.03(+0.95%) |
Jun 03, 2022 | 107.63 | 108.53 | 107.25 | 107.84 | 39,624 | -0.64(-0.59%) |
Jun 02, 2022 | 107.77 | 108.83 | 106.67 | 108.48 | 31,899 | +1.65(+1.54%) |
Jun 01, 2022 | 108.86 | 108.86 | 106.07 | 106.83 | 47,767 | -2.31(-2.11%) |
May 31, 2022 | 109.68 | 111.30 | 108.65 | 109.14 | 85,259 | -1.78(-1.61%) |
May 27, 2022 | 108.30 | 111.13 | 107.10 | 110.92 | 73,036 | +3.82(+3.57%) |
May 26, 2022 | 108.28 | 108.28 | 106.83 | 107.10 | 28,379 | -0.16(-0.14%) |
May 25, 2022 | 105.17 | 109.75 | 105.17 | 107.25 | 68,178 | +1.01(+0.95%) |
May 24, 2022 | 103.48 | 106.89 | 103.14 | 106.25 | 58,008 | +1.47(+1.41%) |
May 23, 2022 | 103.72 | 106.46 | 101.15 | 104.77 | 74,144 | +1.73(+1.67%) |
May 20, 2022 | 103.78 | 103.78 | 100.84 | 103.05 | 53,764 | -0.33(-0.32%) |
May 19, 2022 | 102.48 | 104.56 | 101.75 | 103.38 | 93,651 | +0.85(+0.83%) |
May 18, 2022 | 104.01 | 104.01 | 101.15 | 102.53 | 94,650 | -2.75(-2.61%) |
May 17, 2022 | 100.69 | 106.28 | 99.13 | 105.28 | 88,349 | +6.10(+6.15%) |
May 16, 2022 | 100.22 | 101.29 | 98.14 | 99.18 | 98,722 | -1.94(-1.92%) |
May 13, 2022 | 98.82 | 101.27 | 97.57 | 101.12 | 69,372 | +3.71(+3.81%) |
May 12, 2022 | 95.25 | 97.50 | 94.28 | 97.41 | 81,641 | +2.68(+2.83%) |
May 11, 2022 | 99.13 | 99.28 | 94.72 | 94.72 | 76,261 | -4.05(-4.10%) |
May 10, 2022 | 99.90 | 99.90 | 94.65 | 98.78 | 70,088 | +0.16(+0.17%) |
May 09, 2022 | 98.08 | 98.85 | 95.38 | 98.61 | 73,579 | +0.08(+0.08%) |
May 06, 2022 | 100.25 | 100.40 | 96.66 | 98.54 | 60,297 | -1.15(-1.15%) |
May 05, 2022 | 99.77 | 102.33 | 96.92 | 99.69 | 59,115 | -3.35(-3.25%) |
May 04, 2022 | 97.88 | 103.28 | 97.88 | 103.03 | 75,588 | +5.28(+5.40%) |
May 03, 2022 | 96.87 | 99.19 | 96.42 | 97.75 | 111,324 | +0.00(+0.00%) |
May 02, 2022 | 99.44 | 101.77 | 96.58 | 97.75 | 86,847 | -2.42(-2.42%) |
Apr 29, 2022 | 100.09 | 101.21 | 99.67 | 100.18 | 67,925 | -0.18(-0.18%) |
Apr 28, 2022 | 99.73 | 100.57 | 96.73 | 100.36 | 211,853 | +1.20(+1.21%) |
Apr 27, 2022 | 98.85 | 101.68 | 98.36 | 99.16 | 81,099 | -0.49(-0.49%) |
Apr 26, 2022 | 97.74 | 101.41 | 97.21 | 99.66 | 162,260 | +1.00(+1.02%) |
Apr 25, 2022 | 99.05 | 99.69 | 97.54 | 98.65 | 60,732 | -1.50(-1.49%) |
Apr 22, 2022 | 103.40 | 103.40 | 99.38 | 100.15 | 104,999 | -4.19(-4.01%) |
Apr 21, 2022 | 103.95 | 104.42 | 102.74 | 104.34 | 69,867 | +1.18(+1.14%) |
Apr 20, 2022 | 102.71 | 104.28 | 102.57 | 103.16 | 44,962 | +1.61(+1.59%) |
Apr 19, 2022 | 102.09 | 103.74 | 101.40 | 101.55 | 47,229 | +0.27(+0.27%) |
Apr 18, 2022 | 102.29 | 103.11 | 100.57 | 101.28 | 57,328 | -1.87(-1.82%) |
Apr 14, 2022 | 100.56 | 103.86 | 100.19 | 103.15 | 75,089 | +2.66(+2.65%) |
Apr 13, 2022 | 99.58 | 100.88 | 98.98 | 100.49 | 73,376 | +0.23(+0.23%) |
Apr 12, 2022 | 97.00 | 100.71 | 96.93 | 100.25 | 84,555 | +4.27(+4.45%) |
Apr 11, 2022 | 95.55 | 96.45 | 95.23 | 95.99 | 45,857 | +0.00(+0.00%) |
Apr 08, 2022 | 98.52 | 98.60 | 95.89 | 95.99 | 58,766 | -1.93(-1.97%) |
Apr 07, 2022 | 95.91 | 98.67 | 95.91 | 97.92 | 51,811 | +1.35(+1.40%) |
Apr 06, 2022 | 96.28 | 97.14 | 95.90 | 96.57 | 63,825 | -0.77(-0.79%) |
Apr 05, 2022 | 98.50 | 98.50 | 96.65 | 97.34 | 63,137 | -1.03(-1.05%) |
Apr 04, 2022 | 99.36 | 99.36 | 97.14 | 98.37 | 79,094 | -1.80(-1.79%) |