Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 103.40 | 105.14 | 103.01 | 104.83 | 73,617 | +0.31(+0.29%) |
Jun 29, 2022 | 104.24 | 104.85 | 102.79 | 104.53 | 40,313 | +0.57(+0.54%) |
Jun 28, 2022 | 107.15 | 107.69 | 103.44 | 103.96 | 49,341 | -2.46(-2.31%) |
Jun 27, 2022 | 107.88 | 107.88 | 105.47 | 106.42 | 57,360 | -0.35(-0.32%) |
Jun 24, 2022 | 105.95 | 107.10 | 105.36 | 106.76 | 126,225 | +2.00(+1.91%) |
Jun 23, 2022 | 103.56 | 107.09 | 103.30 | 104.77 | 42,387 | +1.23(+1.19%) |
Jun 22, 2022 | 103.16 | 104.68 | 102.41 | 103.54 | 50,082 | +1.80(+1.76%) |
Jun 21, 2022 | 103.18 | 103.18 | 100.80 | 101.74 | 52,834 | +0.08(+0.08%) |
Jun 17, 2022 | 100.37 | 102.59 | 100.37 | 101.66 | 88,284 | +2.51(+2.54%) |
Jun 16, 2022 | 101.07 | 101.28 | 97.13 | 99.15 | 90,927 | -2.81(-2.76%) |
Jun 15, 2022 | 102.25 | 103.59 | 100.48 | 101.96 | 90,773 | +0.26(+0.25%) |
Jun 14, 2022 | 104.44 | 104.93 | 101.16 | 101.70 | 63,076 | -3.27(-3.12%) |
Jun 13, 2022 | 107.94 | 108.38 | 104.96 | 104.98 | 81,107 | -4.35(-3.98%) |
Jun 10, 2022 | 107.42 | 109.50 | 106.14 | 109.33 | 44,538 | +1.59(+1.48%) |
Jun 09, 2022 | 106.78 | 108.82 | 105.79 | 107.73 | 56,663 | +0.91(+0.85%) |
Jun 08, 2022 | 108.03 | 109.19 | 105.77 | 106.82 | 45,314 | -2.42(-2.22%) |
Jun 07, 2022 | 107.21 | 109.24 | 105.95 | 109.24 | 50,802 | +1.42(+1.32%) |
Jun 06, 2022 | 107.42 | 108.11 | 106.12 | 107.82 | 39,025 | +1.02(+0.95%) |
Jun 03, 2022 | 106.60 | 107.49 | 106.22 | 106.80 | 40,009 | -0.63(-0.59%) |
Jun 02, 2022 | 106.73 | 107.78 | 105.65 | 107.43 | 32,209 | +1.63(+1.54%) |
Jun 01, 2022 | 107.82 | 107.82 | 105.05 | 105.80 | 48,231 | -2.28(-2.11%) |
May 31, 2022 | 108.62 | 110.23 | 107.61 | 108.09 | 86,087 | -1.77(-1.61%) |
May 27, 2022 | 107.26 | 110.06 | 106.07 | 109.85 | 73,745 | +3.78(+3.57%) |
May 26, 2022 | 107.24 | 107.24 | 105.80 | 106.07 | 28,655 | -0.15(-0.14%) |
May 25, 2022 | 104.16 | 108.69 | 104.16 | 106.22 | 68,840 | +1.00(+0.95%) |
May 24, 2022 | 102.49 | 105.86 | 102.14 | 105.23 | 58,571 | +1.46(+1.41%) |
May 23, 2022 | 102.72 | 105.44 | 100.18 | 103.77 | 74,864 | +1.71(+1.67%) |
May 20, 2022 | 102.79 | 102.79 | 99.87 | 102.06 | 54,286 | -0.33(-0.32%) |
May 19, 2022 | 101.49 | 103.56 | 100.77 | 102.38 | 94,560 | +0.84(+0.83%) |
May 18, 2022 | 103.01 | 103.01 | 100.18 | 101.54 | 95,569 | -2.73(-2.62%) |
May 17, 2022 | 99.73 | 105.25 | 98.18 | 104.27 | 89,207 | +6.04(+6.15%) |
May 16, 2022 | 99.25 | 100.31 | 97.20 | 98.23 | 99,680 | -1.92(-1.92%) |
May 13, 2022 | 97.87 | 100.29 | 96.63 | 100.15 | 70,045 | +3.68(+3.81%) |
May 12, 2022 | 94.34 | 96.57 | 93.37 | 96.47 | 82,433 | +2.66(+2.83%) |
May 11, 2022 | 98.17 | 98.32 | 93.81 | 93.81 | 77,001 | -4.02(-4.10%) |
May 10, 2022 | 98.94 | 98.94 | 93.74 | 97.83 | 70,768 | +0.16(+0.17%) |
May 09, 2022 | 97.14 | 97.90 | 94.46 | 97.67 | 74,293 | +0.08(+0.08%) |
May 06, 2022 | 99.28 | 99.43 | 95.73 | 97.59 | 60,882 | -1.14(-1.15%) |
May 05, 2022 | 98.81 | 101.35 | 95.99 | 98.73 | 59,689 | -3.32(-3.25%) |
May 04, 2022 | 96.94 | 102.28 | 96.94 | 102.05 | 76,322 | +5.23(+5.40%) |
May 03, 2022 | 95.94 | 98.24 | 95.50 | 96.81 | 112,405 | +0.00(+0.00%) |
May 02, 2022 | 98.49 | 100.79 | 95.65 | 96.81 | 87,690 | -2.40(-2.42%) |
Apr 29, 2022 | 99.13 | 100.24 | 98.71 | 99.21 | 68,584 | -0.18(-0.18%) |
Apr 28, 2022 | 98.77 | 99.61 | 95.80 | 99.40 | 213,909 | +1.19(+1.21%) |
Apr 27, 2022 | 97.90 | 100.71 | 97.42 | 98.21 | 81,886 | -0.49(-0.49%) |
Apr 26, 2022 | 96.80 | 100.44 | 96.28 | 98.70 | 163,835 | +0.99(+1.02%) |
Apr 25, 2022 | 98.10 | 98.74 | 96.60 | 97.70 | 61,321 | -1.48(-1.49%) |
Apr 22, 2022 | 102.41 | 102.41 | 98.42 | 99.19 | 106,019 | -4.15(-4.02%) |
Apr 21, 2022 | 102.95 | 103.42 | 101.75 | 103.33 | 70,545 | +1.17(+1.14%) |
Apr 20, 2022 | 101.72 | 103.28 | 101.59 | 102.17 | 45,398 | +1.60(+1.59%) |
Apr 19, 2022 | 101.11 | 102.74 | 100.43 | 100.57 | 47,687 | +0.27(+0.27%) |
Apr 18, 2022 | 101.31 | 102.12 | 99.61 | 100.31 | 57,885 | -1.85(-1.81%) |
Apr 14, 2022 | 99.60 | 102.87 | 99.22 | 102.16 | 75,818 | +2.64(+2.65%) |
Apr 13, 2022 | 98.62 | 99.91 | 98.03 | 99.52 | 74,088 | +0.23(+0.23%) |
Apr 12, 2022 | 96.07 | 99.74 | 95.99 | 99.29 | 85,375 | +4.23(+4.45%) |
Apr 11, 2022 | 94.63 | 95.52 | 94.31 | 95.07 | 46,302 | +0.00(+0.00%) |
Apr 08, 2022 | 97.57 | 97.65 | 94.97 | 95.07 | 59,336 | -1.91(-1.97%) |
Apr 07, 2022 | 94.99 | 97.72 | 94.99 | 96.98 | 52,314 | +1.34(+1.40%) |
Apr 06, 2022 | 95.35 | 96.20 | 94.98 | 95.64 | 64,445 | -0.76(-0.79%) |
Apr 05, 2022 | 97.55 | 97.55 | 95.72 | 96.40 | 63,750 | -1.02(-1.05%) |
Apr 04, 2022 | 98.40 | 98.40 | 96.20 | 97.43 | 79,861 | -1.78(-1.79%) |