Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.25 | 50,217 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,164 | -0.42(-0.48%) |
Jun 28, 2022 | 88.92 | 89.90 | 86.98 | 87.04 | 37,460 | -1.56(-1.76%) |
Jun 27, 2022 | 89.02 | 89.48 | 88.44 | 88.60 | 36,224 | -0.32(-0.36%) |
Jun 24, 2022 | 86.34 | 88.95 | 86.34 | 88.92 | 72,447 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,547 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.38 | 84.65 | 85.66 | 188,033 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.39 | 85.57 | 85.97 | 80,478 | +1.39(+1.64%) |
Jun 17, 2022 | 84.36 | 85.12 | 83.48 | 84.58 | 139,002 | +0.27(+0.32%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,040 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.92 | 86.45 | 87.84 | 292,578 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.81 | 59,218 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,336 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,302 | -3.05(-3.27%) |
Jun 09, 2022 | 94.96 | 95.23 | 93.28 | 93.28 | 45,235 | -2.23(-2.34%) |
Jun 08, 2022 | 96.36 | 96.66 | 95.29 | 95.52 | 31,414 | -1.50(-1.55%) |
Jun 07, 2022 | 95.12 | 97.11 | 94.96 | 97.02 | 26,689 | +1.07(+1.12%) |
Jun 06, 2022 | 96.26 | 96.77 | 95.75 | 95.95 | 60,889 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.07 | 95.45 | 74,123 | -0.67(-0.70%) |
Jun 02, 2022 | 94.10 | 96.20 | 94.09 | 96.12 | 65,322 | +2.13(+2.26%) |
Jun 01, 2022 | 95.15 | 95.54 | 93.33 | 93.99 | 93,642 | -0.74(-0.78%) |
May 31, 2022 | 94.85 | 95.39 | 93.91 | 94.73 | 30,078 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.51 | 93.95 | 95.51 | 374,205 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.28 | 40,470 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.70 | 90.19 | 91.29 | 57,773 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.83 | 89.00 | 90.54 | 119,447 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.47 | 89.99 | 91.32 | 79,118 | +1.86(+2.07%) |
May 20, 2022 | 90.57 | 90.64 | 87.59 | 89.46 | 103,939 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 91.00 | 88.95 | 89.93 | 152,328 | -0.46(-0.51%) |
May 18, 2022 | 92.57 | 92.92 | 90.17 | 90.39 | 160,989 | -3.23(-3.45%) |
May 17, 2022 | 92.86 | 93.76 | 92.24 | 93.62 | 62,399 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.15 | 90.73 | 91.36 | 53,756 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.82 | 102,343 | +1.74(+1.93%) |
May 12, 2022 | 89.28 | 90.77 | 88.36 | 90.08 | 146,947 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.99 | 180,867 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 93.00 | 89.92 | 91.00 | 1,493,051 | -0.50(-0.54%) |
May 09, 2022 | 92.97 | 93.21 | 91.19 | 91.50 | 216,144 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.93 | 94.30 | 314,769 | -1.24(-1.30%) |
May 05, 2022 | 97.86 | 98.19 | 94.76 | 95.54 | 216,227 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.07 | 95.50 | 99.00 | 121,984 | +3.06(+3.19%) |
May 03, 2022 | 95.53 | 96.58 | 95.33 | 95.95 | 114,280 | +0.48(+0.50%) |
May 02, 2022 | 95.18 | 96.09 | 93.53 | 95.47 | 150,249 | +0.24(+0.26%) |
Apr 29, 2022 | 97.71 | 98.45 | 95.11 | 95.22 | 86,687 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.71 | 96.22 | 98.28 | 52,680 | +2.06(+2.14%) |
Apr 27, 2022 | 95.85 | 97.21 | 95.57 | 96.22 | 134,406 | +0.96(+1.00%) |
Apr 26, 2022 | 97.16 | 97.26 | 95.25 | 95.26 | 92,758 | -2.69(-2.75%) |
Apr 25, 2022 | 96.99 | 98.04 | 95.73 | 97.96 | 84,016 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.46 | 102,872 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.33 | 50,233 | -1.22(-1.20%) |
Apr 20, 2022 | 101.71 | 102.32 | 101.40 | 101.55 | 77,696 | +0.35(+0.35%) |
Apr 19, 2022 | 99.18 | 101.36 | 99.18 | 101.20 | 76,759 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.08 | 98.76 | 99.23 | 42,520 | -0.32(-0.32%) |
Apr 14, 2022 | 99.90 | 100.57 | 99.55 | 99.55 | 57,286 | -0.38(-0.38%) |
Apr 13, 2022 | 98.69 | 100.03 | 98.64 | 99.93 | 49,482 | +0.97(+0.98%) |
Apr 12, 2022 | 100.06 | 100.61 | 98.67 | 98.96 | 42,476 | -0.39(-0.39%) |
Apr 11, 2022 | 99.56 | 100.45 | 99.26 | 99.35 | 69,824 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.17 | 99.81 | 100.13 | 58,751 | -0.34(-0.34%) |
Apr 07, 2022 | 100.05 | 100.94 | 99.29 | 100.48 | 74,984 | -0.07(-0.07%) |
Apr 06, 2022 | 100.75 | 100.92 | 99.84 | 100.55 | 66,477 | -1.30(-1.27%) |
Apr 05, 2022 | 102.96 | 103.54 | 101.59 | 101.84 | 150,017 | -1.47(-1.43%) |
Apr 04, 2022 | 103.21 | 103.38 | 102.36 | 103.32 | 84,847 | +0.35(+0.34%) |