Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 85.92 | 85.92 | 85.13 | 85.33 | 139,371 | -1.22(-1.41%) |
Jun 29, 2022 | 87.20 | 87.37 | 86.22 | 86.55 | 48,294 | +0.41(+0.48%) |
Jun 28, 2022 | 86.68 | 86.74 | 86.09 | 86.14 | 48,914 | -0.35(-0.41%) |
Jun 27, 2022 | 87.17 | 87.30 | 86.48 | 86.49 | 45,559 | -0.17(-0.19%) |
Jun 24, 2022 | 86.31 | 86.91 | 86.24 | 86.66 | 26,666 | +0.36(+0.42%) |
Jun 23, 2022 | 87.27 | 87.58 | 86.10 | 86.30 | 40,295 | -0.89(-1.02%) |
Jun 22, 2022 | 87.46 | 87.61 | 87.19 | 87.19 | 27,786 | -0.19(-0.22%) |
Jun 21, 2022 | 87.64 | 88.27 | 87.38 | 87.38 | 40,315 | +0.08(+0.09%) |
Jun 17, 2022 | 87.80 | 87.95 | 87.09 | 87.30 | 35,034 | -1.13(-1.28%) |
Jun 16, 2022 | 87.21 | 88.43 | 87.07 | 88.43 | 74,180 | +1.18(+1.35%) |
Jun 15, 2022 | 87.19 | 87.94 | 86.47 | 87.25 | 76,701 | +1.59(+1.86%) |
Jun 14, 2022 | 86.25 | 86.43 | 85.55 | 85.66 | 120,513 | -0.49(-0.57%) |
Jun 13, 2022 | 87.21 | 87.21 | 86.02 | 86.15 | 173,419 | -3.01(-3.38%) |
Jun 10, 2022 | 87.64 | 89.48 | 87.10 | 89.16 | 52,632 | +0.86(+0.97%) |
Jun 09, 2022 | 88.86 | 88.86 | 88.02 | 88.30 | 28,644 | -0.77(-0.86%) |
Jun 08, 2022 | 89.08 | 89.50 | 89.04 | 89.06 | 32,769 | -0.57(-0.64%) |
Jun 07, 2022 | 88.79 | 89.67 | 88.79 | 89.64 | 37,036 | +0.38(+0.42%) |
Jun 06, 2022 | 89.80 | 89.97 | 89.17 | 89.26 | 29,357 | +0.07(+0.08%) |
Jun 03, 2022 | 90.16 | 90.31 | 88.86 | 89.19 | 30,329 | -1.42(-1.57%) |
Jun 02, 2022 | 89.82 | 90.61 | 89.82 | 90.61 | 128,261 | +1.63(+1.83%) |
Jun 01, 2022 | 89.05 | 89.27 | 88.50 | 88.98 | 52,006 | +0.68(+0.77%) |
May 31, 2022 | 89.21 | 89.49 | 88.30 | 88.30 | 34,720 | -1.35(-1.51%) |
May 27, 2022 | 90.25 | 90.25 | 89.50 | 89.65 | 22,138 | +0.47(+0.53%) |
May 26, 2022 | 88.96 | 89.41 | 88.74 | 89.18 | 101,722 | -0.25(-0.28%) |
May 25, 2022 | 89.16 | 89.47 | 88.79 | 89.43 | 29,585 | -0.38(-0.42%) |
May 24, 2022 | 89.45 | 90.03 | 89.27 | 89.81 | 43,553 | +0.79(+0.89%) |
May 23, 2022 | 89.31 | 89.41 | 88.66 | 89.02 | 71,638 | +0.41(+0.46%) |
May 20, 2022 | 88.91 | 88.94 | 88.11 | 88.61 | 38,898 | -0.48(-0.54%) |
May 19, 2022 | 88.51 | 89.11 | 88.51 | 89.09 | 143,672 | +1.58(+1.81%) |
May 18, 2022 | 87.91 | 88.23 | 87.45 | 87.51 | 49,559 | -0.42(-0.48%) |
May 17, 2022 | 88.73 | 88.79 | 87.80 | 87.93 | 33,814 | -0.25(-0.28%) |
May 16, 2022 | 87.06 | 88.22 | 86.93 | 88.18 | 56,708 | +1.67(+1.93%) |
May 13, 2022 | 86.17 | 86.87 | 85.68 | 86.51 | 102,892 | +0.18(+0.21%) |
May 12, 2022 | 87.75 | 87.75 | 86.26 | 86.33 | 148,013 | -2.67(-3.00%) |
May 11, 2022 | 89.61 | 89.78 | 89.00 | 89.00 | 202,528 | +0.76(+0.86%) |
May 10, 2022 | 89.93 | 89.99 | 88.24 | 88.24 | 51,793 | -1.21(-1.35%) |
May 09, 2022 | 89.92 | 90.24 | 89.33 | 89.45 | 101,305 | -1.17(-1.29%) |
May 06, 2022 | 91.00 | 91.28 | 90.48 | 90.62 | 45,977 | -0.92(-1.01%) |
May 05, 2022 | 93.27 | 93.27 | 91.16 | 91.54 | 61,587 | -1.31(-1.41%) |
May 04, 2022 | 91.70 | 92.85 | 91.21 | 92.85 | 36,004 | +1.17(+1.28%) |
May 03, 2022 | 91.53 | 92.30 | 91.53 | 91.68 | 56,394 | +0.44(+0.48%) |
May 02, 2022 | 91.29 | 91.88 | 90.35 | 91.24 | 61,151 | -1.60(-1.72%) |
Apr 29, 2022 | 93.54 | 93.75 | 92.64 | 92.84 | 40,758 | +0.08(+0.09%) |
Apr 28, 2022 | 92.45 | 92.86 | 92.15 | 92.76 | 36,451 | +0.36(+0.39%) |
Apr 27, 2022 | 93.18 | 93.20 | 92.39 | 92.40 | 60,071 | -0.55(-0.59%) |
Apr 26, 2022 | 93.25 | 93.57 | 92.73 | 92.95 | 46,783 | +0.17(+0.18%) |
Apr 25, 2022 | 92.93 | 93.09 | 92.33 | 92.78 | 242,413 | -2.93(-3.06%) |
Apr 22, 2022 | 96.29 | 96.57 | 95.65 | 95.71 | 44,409 | -1.50(-1.54%) |
Apr 21, 2022 | 97.51 | 97.51 | 96.61 | 97.21 | 53,612 | -0.94(-0.96%) |
Apr 20, 2022 | 97.51 | 98.37 | 97.49 | 98.15 | 54,114 | +0.38(+0.39%) |
Apr 19, 2022 | 98.51 | 98.56 | 97.22 | 97.77 | 107,818 | -1.57(-1.58%) |
Apr 18, 2022 | 99.82 | 100.21 | 99.19 | 99.34 | 84,631 | +0.57(+0.58%) |
Apr 14, 2022 | 98.42 | 98.77 | 97.71 | 98.77 | 74,825 | +0.16(+0.16%) |
Apr 13, 2022 | 98.86 | 99.00 | 98.30 | 98.61 | 83,646 | +0.63(+0.64%) |
Apr 12, 2022 | 98.37 | 98.79 | 97.64 | 97.98 | 183,665 | +0.08(+0.08%) |
Apr 11, 2022 | 98.38 | 98.52 | 97.13 | 97.90 | 55,123 | +0.90(+0.93%) |
Apr 08, 2022 | 96.43 | 97.19 | 96.43 | 97.00 | 41,923 | +1.37(+1.43%) |
Apr 07, 2022 | 95.11 | 95.75 | 95.01 | 95.63 | 78,077 | +0.74(+0.78%) |
Apr 06, 2022 | 95.34 | 95.45 | 94.52 | 94.89 | 61,549 | +0.04(+0.04%) |
Apr 05, 2022 | 96.39 | 96.73 | 94.75 | 94.85 | 83,118 | -0.99(-1.03%) |
Apr 04, 2022 | 95.93 | 96.01 | 95.34 | 95.84 | 53,631 | +0.12(+0.13%) |