Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.44 | 80.21 | 77.19 | 77.85 | 339,434 | -2.25(-2.81%) |
Jun 29, 2022 | 85.05 | 85.54 | 79.85 | 80.10 | 384,132 | -3.70(-4.42%) |
Jun 28, 2022 | 83.78 | 84.89 | 82.14 | 83.80 | 527,639 | +2.54(+3.13%) |
Jun 27, 2022 | 79.26 | 81.80 | 79.11 | 81.26 | 222,494 | +2.96(+3.78%) |
Jun 24, 2022 | 78.06 | 80.15 | 77.02 | 78.30 | 300,138 | +1.44(+1.87%) |
Jun 23, 2022 | 81.13 | 81.46 | 75.83 | 76.86 | 847,648 | -3.70(-4.59%) |
Jun 22, 2022 | 80.61 | 82.49 | 79.62 | 80.56 | 621,053 | -4.30(-5.07%) |
Jun 21, 2022 | 82.76 | 85.41 | 82.76 | 84.86 | 840,890 | +4.03(+4.99%) |
Jun 17, 2022 | 86.04 | 86.65 | 79.53 | 80.83 | 922,052 | -5.84(-6.74%) |
Jun 16, 2022 | 90.16 | 90.92 | 85.98 | 86.67 | 454,139 | -6.16(-6.64%) |
Jun 15, 2022 | 94.70 | 95.26 | 91.00 | 92.83 | 256,806 | -1.87(-1.97%) |
Jun 14, 2022 | 97.32 | 98.24 | 93.11 | 94.70 | 511,003 | -0.21(-0.22%) |
Jun 13, 2022 | 97.00 | 97.13 | 92.64 | 94.91 | 486,891 | -5.62(-5.59%) |
Jun 10, 2022 | 101.16 | 102.37 | 99.00 | 100.53 | 360,991 | -1.59(-1.56%) |
Jun 09, 2022 | 103.74 | 104.09 | 102.03 | 102.12 | 308,568 | -2.45(-2.34%) |
Jun 08, 2022 | 106.09 | 106.12 | 103.98 | 104.57 | 262,942 | -0.83(-0.79%) |
Jun 07, 2022 | 101.41 | 105.40 | 101.24 | 105.40 | 466,674 | +3.61(+3.55%) |
Jun 06, 2022 | 102.01 | 102.20 | 100.60 | 101.79 | 232,204 | +0.65(+0.64%) |
Jun 03, 2022 | 99.80 | 101.45 | 99.67 | 101.14 | 253,343 | +1.35(+1.35%) |
Jun 02, 2022 | 99.30 | 100.61 | 98.35 | 99.79 | 380,133 | -0.11(-0.11%) |
Jun 01, 2022 | 98.98 | 100.69 | 97.92 | 99.90 | 308,810 | +2.38(+2.44%) |
May 31, 2022 | 100.71 | 101.46 | 97.13 | 97.52 | 372,667 | -1.31(-1.33%) |
May 27, 2022 | 96.17 | 98.83 | 95.42 | 98.83 | 207,639 | +2.76(+2.87%) |
May 26, 2022 | 95.55 | 97.15 | 95.47 | 96.07 | 147,935 | +1.44(+1.52%) |
May 25, 2022 | 92.19 | 94.78 | 92.19 | 94.63 | 185,039 | +2.77(+3.02%) |
May 24, 2022 | 90.66 | 92.31 | 89.58 | 91.86 | 144,116 | +0.14(+0.15%) |
May 23, 2022 | 90.00 | 92.01 | 89.00 | 91.72 | 156,768 | +2.93(+3.30%) |
May 20, 2022 | 89.12 | 90.36 | 86.83 | 88.79 | 209,687 | +0.48(+0.54%) |
May 19, 2022 | 86.38 | 90.00 | 86.35 | 88.31 | 382,466 | -0.31(-0.35%) |
May 18, 2022 | 92.05 | 92.05 | 87.16 | 88.62 | 294,856 | -2.68(-2.94%) |
May 17, 2022 | 91.29 | 91.83 | 90.00 | 91.30 | 412,624 | +1.68(+1.87%) |
May 16, 2022 | 88.18 | 90.62 | 88.18 | 89.62 | 217,427 | +1.87(+2.13%) |
May 13, 2022 | 86.07 | 88.40 | 86.07 | 87.75 | 162,311 | +3.30(+3.91%) |
May 12, 2022 | 84.04 | 85.12 | 82.05 | 84.45 | 203,041 | -0.08(-0.09%) |
May 11, 2022 | 85.32 | 88.02 | 84.32 | 84.53 | 299,265 | +0.83(+0.99%) |
May 10, 2022 | 84.30 | 86.59 | 81.67 | 83.70 | 284,477 | +0.59(+0.71%) |
May 09, 2022 | 90.46 | 90.46 | 82.76 | 83.11 | 412,043 | -9.01(-9.78%) |
May 06, 2022 | 90.62 | 92.13 | 88.48 | 92.12 | 301,157 | +2.84(+3.18%) |
May 05, 2022 | 91.50 | 91.56 | 87.12 | 89.28 | 215,239 | -1.57(-1.73%) |
May 04, 2022 | 88.97 | 91.09 | 87.00 | 90.85 | 249,203 | +3.78(+4.34%) |
May 03, 2022 | 83.54 | 87.31 | 83.44 | 87.07 | 204,627 | +3.72(+4.46%) |
May 02, 2022 | 81.71 | 83.35 | 80.68 | 83.35 | 186,337 | +0.55(+0.67%) |
Apr 29, 2022 | 85.05 | 85.75 | 82.42 | 82.80 | 154,315 | -1.89(-2.23%) |
Apr 28, 2022 | 82.29 | 85.46 | 80.19 | 84.68 | 214,520 | +2.77(+3.38%) |
Apr 27, 2022 | 80.91 | 82.59 | 79.05 | 81.91 | 197,149 | +1.45(+1.80%) |
Apr 26, 2022 | 80.78 | 82.80 | 80.10 | 80.46 | 258,358 | -0.02(-0.02%) |
Apr 25, 2022 | 80.68 | 81.00 | 77.03 | 80.48 | 500,438 | -2.44(-2.94%) |
Apr 22, 2022 | 85.40 | 86.36 | 82.72 | 82.92 | 268,930 | -2.83(-3.30%) |
Apr 21, 2022 | 89.74 | 90.32 | 85.37 | 85.75 | 292,333 | -3.37(-3.78%) |
Apr 20, 2022 | 88.73 | 89.46 | 87.99 | 89.12 | 173,982 | +1.00(+1.13%) |
Apr 19, 2022 | 88.44 | 89.49 | 87.43 | 88.12 | 206,414 | -1.04(-1.17%) |
Apr 18, 2022 | 88.22 | 89.73 | 87.66 | 89.16 | 248,940 | +1.72(+1.97%) |
Apr 14, 2022 | 87.00 | 88.12 | 86.78 | 87.44 | 195,360 | +0.20(+0.23%) |
Apr 13, 2022 | 87.21 | 87.54 | 85.48 | 87.24 | 233,517 | +1.32(+1.54%) |
Apr 12, 2022 | 86.06 | 87.60 | 85.74 | 85.92 | 208,421 | +1.38(+1.63%) |
Apr 11, 2022 | 86.36 | 86.36 | 84.27 | 84.54 | 124,026 | -2.68(-3.07%) |
Apr 08, 2022 | 84.99 | 87.54 | 84.99 | 87.22 | 176,949 | +2.56(+3.02%) |
Apr 07, 2022 | 84.28 | 85.13 | 82.38 | 84.66 | 160,836 | +0.91(+1.09%) |
Apr 06, 2022 | 84.56 | 85.19 | 83.20 | 83.75 | 135,433 | -0.04(-0.05%) |
Apr 05, 2022 | 86.14 | 86.83 | 83.69 | 83.79 | 149,013 | -1.77(-2.07%) |
Apr 04, 2022 | 86.60 | 86.67 | 84.74 | 85.56 | 136,226 | +0.09(+0.11%) |