Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 84.00 | 85.81 | 83.06 | 85.40 | 99,012 | +0.42(+0.50%) |
Jun 29, 2022 | 86.07 | 87.19 | 84.54 | 84.98 | 59,154 | -1.36(-1.57%) |
Jun 28, 2022 | 87.32 | 87.85 | 86.05 | 86.34 | 82,203 | -0.97(-1.12%) |
Jun 27, 2022 | 86.69 | 88.06 | 86.46 | 87.31 | 90,798 | +1.43(+1.66%) |
Jun 24, 2022 | 86.11 | 86.82 | 85.40 | 85.89 | 201,062 | +0.29(+0.33%) |
Jun 23, 2022 | 85.62 | 86.60 | 84.52 | 85.60 | 83,361 | +1.30(+1.54%) |
Jun 22, 2022 | 87.00 | 87.53 | 83.69 | 84.30 | 81,813 | -3.32(-3.79%) |
Jun 21, 2022 | 83.08 | 88.49 | 82.61 | 87.62 | 112,044 | +5.01(+6.07%) |
Jun 17, 2022 | 87.90 | 88.36 | 82.21 | 82.61 | 236,588 | -5.21(-5.93%) |
Jun 16, 2022 | 86.49 | 88.32 | 85.69 | 87.82 | 84,685 | +0.25(+0.28%) |
Jun 15, 2022 | 87.32 | 88.89 | 87.24 | 87.57 | 95,788 | +1.07(+1.24%) |
Jun 14, 2022 | 83.84 | 86.58 | 82.97 | 86.50 | 103,249 | +3.41(+4.10%) |
Jun 13, 2022 | 83.43 | 84.50 | 82.83 | 83.09 | 96,539 | -1.52(-1.79%) |
Jun 10, 2022 | 83.98 | 85.44 | 83.34 | 84.61 | 89,724 | -0.04(-0.05%) |
Jun 09, 2022 | 86.69 | 86.82 | 84.46 | 84.65 | 72,341 | -1.81(-2.10%) |
Jun 08, 2022 | 88.60 | 88.60 | 86.10 | 86.46 | 114,014 | -2.35(-2.65%) |
Jun 07, 2022 | 87.83 | 89.23 | 87.44 | 88.81 | 94,169 | +0.08(+0.09%) |
Jun 06, 2022 | 89.34 | 89.94 | 88.36 | 88.73 | 102,615 | -0.42(-0.47%) |
Jun 03, 2022 | 90.53 | 90.97 | 88.35 | 89.15 | 69,185 | -1.57(-1.73%) |
Jun 02, 2022 | 87.76 | 90.72 | 86.74 | 90.72 | 113,536 | +3.26(+3.73%) |
Jun 01, 2022 | 87.84 | 88.06 | 85.96 | 87.46 | 106,349 | -0.22(-0.25%) |
May 31, 2022 | 88.11 | 88.22 | 86.45 | 87.68 | 188,000 | -0.62(-0.70%) |
May 27, 2022 | 86.63 | 88.58 | 86.26 | 88.30 | 111,936 | +1.55(+1.78%) |
May 26, 2022 | 86.44 | 89.37 | 86.44 | 86.75 | 103,149 | +0.45(+0.52%) |
May 25, 2022 | 84.47 | 86.68 | 83.86 | 86.30 | 118,490 | +1.36(+1.60%) |
May 24, 2022 | 83.72 | 85.04 | 83.27 | 84.94 | 88,333 | +0.34(+0.41%) |
May 23, 2022 | 83.44 | 85.67 | 83.25 | 84.60 | 72,217 | +1.45(+1.74%) |
May 20, 2022 | 83.70 | 84.39 | 81.02 | 83.15 | 114,037 | -0.21(-0.25%) |
May 19, 2022 | 83.12 | 85.51 | 82.19 | 83.36 | 157,773 | -0.84(-0.99%) |
May 18, 2022 | 88.60 | 89.01 | 83.07 | 84.19 | 187,098 | -6.06(-6.72%) |
May 17, 2022 | 91.82 | 91.82 | 89.56 | 90.26 | 104,073 | -1.00(-1.10%) |
May 16, 2022 | 91.91 | 92.49 | 90.82 | 91.26 | 118,302 | -0.50(-0.55%) |
May 13, 2022 | 92.52 | 93.08 | 90.42 | 91.76 | 114,631 | -0.56(-0.61%) |
May 12, 2022 | 91.46 | 93.88 | 91.16 | 92.32 | 105,186 | -0.51(-0.55%) |
May 11, 2022 | 94.82 | 96.40 | 92.57 | 92.84 | 113,806 | -2.03(-2.14%) |
May 10, 2022 | 93.18 | 94.98 | 93.02 | 94.86 | 132,218 | +1.68(+1.81%) |
May 09, 2022 | 91.54 | 94.61 | 90.65 | 93.18 | 151,810 | +0.51(+0.55%) |
May 06, 2022 | 92.37 | 94.51 | 91.14 | 92.67 | 88,701 | +1.13(+1.24%) |
May 05, 2022 | 96.22 | 96.22 | 89.13 | 91.54 | 176,569 | -4.13(-4.32%) |
May 04, 2022 | 93.64 | 95.70 | 93.05 | 95.67 | 109,934 | +2.03(+2.17%) |
May 03, 2022 | 93.19 | 95.39 | 92.08 | 93.64 | 115,480 | +0.45(+0.49%) |
May 02, 2022 | 91.83 | 94.19 | 91.53 | 93.19 | 127,437 | +1.52(+1.65%) |
Apr 29, 2022 | 92.54 | 92.83 | 91.20 | 91.68 | 140,474 | -0.92(-0.99%) |
Apr 28, 2022 | 92.56 | 93.37 | 91.17 | 92.59 | 117,600 | +0.52(+0.57%) |
Apr 27, 2022 | 93.20 | 94.02 | 91.57 | 92.07 | 97,229 | -0.59(-0.64%) |
Apr 26, 2022 | 93.24 | 94.65 | 91.75 | 92.66 | 131,470 | -1.36(-1.45%) |
Apr 25, 2022 | 93.67 | 94.29 | 92.54 | 94.02 | 108,728 | -0.61(-0.65%) |
Apr 22, 2022 | 97.37 | 97.95 | 94.50 | 94.63 | 87,625 | -3.16(-3.23%) |
Apr 21, 2022 | 98.30 | 98.87 | 96.97 | 97.79 | 92,735 | -0.07(-0.07%) |
Apr 20, 2022 | 98.92 | 100.40 | 97.48 | 97.86 | 100,869 | -0.53(-0.54%) |
Apr 19, 2022 | 94.42 | 98.49 | 94.42 | 98.39 | 154,297 | +4.34(+4.62%) |
Apr 18, 2022 | 93.24 | 94.99 | 93.05 | 94.05 | 146,192 | +0.42(+0.45%) |
Apr 14, 2022 | 92.54 | 94.92 | 92.41 | 93.62 | 98,445 | +1.40(+1.52%) |
Apr 13, 2022 | 93.57 | 94.60 | 90.65 | 92.23 | 115,258 | -0.80(-0.86%) |
Apr 12, 2022 | 93.03 | 95.00 | 92.67 | 93.02 | 126,182 | -0.19(-0.20%) |
Apr 11, 2022 | 92.69 | 95.29 | 92.65 | 93.21 | 202,774 | +0.69(+0.74%) |
Apr 08, 2022 | 91.12 | 93.10 | 91.12 | 92.52 | 94,207 | +2.01(+2.22%) |
Apr 07, 2022 | 89.49 | 91.84 | 89.02 | 90.51 | 196,261 | +1.04(+1.17%) |
Apr 06, 2022 | 87.49 | 90.71 | 87.10 | 89.47 | 129,844 | +2.12(+2.43%) |
Apr 05, 2022 | 88.38 | 89.95 | 87.04 | 87.35 | 111,151 | -1.17(-1.32%) |
Apr 04, 2022 | 87.47 | 88.68 | 86.62 | 88.52 | 163,574 | +0.71(+0.81%) |