Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 94.00 | 95.03 | 93.25 | 94.19 | 196,323 | -0.70(-0.74%) |
Jun 29, 2022 | 95.13 | 95.57 | 94.31 | 94.89 | 211,671 | -0.10(-0.11%) |
Jun 28, 2022 | 96.78 | 97.22 | 94.98 | 94.99 | 368,404 | -1.20(-1.25%) |
Jun 27, 2022 | 96.31 | 97.41 | 94.04 | 96.19 | 294,359 | -0.66(-0.68%) |
Jun 24, 2022 | 90.98 | 96.97 | 89.81 | 96.85 | 1,231,999 | +6.26(+6.91%) |
Jun 23, 2022 | 88.70 | 90.64 | 88.22 | 90.59 | 205,281 | +2.23(+2.52%) |
Jun 22, 2022 | 88.15 | 89.08 | 87.78 | 88.36 | 284,373 | -0.21(-0.24%) |
Jun 21, 2022 | 88.72 | 88.77 | 86.57 | 88.57 | 342,007 | +0.73(+0.83%) |
Jun 17, 2022 | 85.17 | 87.96 | 84.43 | 87.84 | 1,996,648 | +3.63(+4.31%) |
Jun 16, 2022 | 85.70 | 86.88 | 83.31 | 84.21 | 509,815 | -2.68(-3.08%) |
Jun 15, 2022 | 88.14 | 88.45 | 85.51 | 86.89 | 471,272 | +0.02(+0.02%) |
Jun 14, 2022 | 86.09 | 87.05 | 85.36 | 86.87 | 426,325 | +1.28(+1.50%) |
Jun 13, 2022 | 87.64 | 88.31 | 85.26 | 85.59 | 454,550 | -3.20(-3.60%) |
Jun 10, 2022 | 88.96 | 89.89 | 87.84 | 88.79 | 328,892 | -1.22(-1.36%) |
Jun 09, 2022 | 90.92 | 91.40 | 89.95 | 90.01 | 364,092 | -0.93(-1.02%) |
Jun 08, 2022 | 91.25 | 92.48 | 90.28 | 90.94 | 365,605 | +0.07(+0.08%) |
Jun 07, 2022 | 88.57 | 90.97 | 87.97 | 90.87 | 322,273 | +1.85(+2.08%) |
Jun 06, 2022 | 88.58 | 89.22 | 87.28 | 89.02 | 277,942 | +0.68(+0.77%) |
Jun 03, 2022 | 87.00 | 89.26 | 87.00 | 88.34 | 217,708 | -0.59(-0.66%) |
Jun 02, 2022 | 88.09 | 88.93 | 86.92 | 88.93 | 197,725 | +0.81(+0.92%) |
Jun 01, 2022 | 88.11 | 90.10 | 86.89 | 88.12 | 278,843 | -1.05(-1.18%) |
May 31, 2022 | 89.78 | 90.86 | 88.46 | 89.17 | 397,268 | -1.25(-1.38%) |
May 27, 2022 | 89.30 | 90.42 | 88.99 | 90.42 | 253,328 | +1.31(+1.47%) |
May 26, 2022 | 89.50 | 90.72 | 88.93 | 89.11 | 203,850 | +0.15(+0.17%) |
May 25, 2022 | 87.90 | 90.07 | 87.90 | 88.96 | 397,085 | +1.01(+1.15%) |
May 24, 2022 | 88.89 | 89.07 | 87.01 | 87.95 | 389,938 | -0.96(-1.08%) |
May 23, 2022 | 89.01 | 89.81 | 88.17 | 88.91 | 354,627 | +0.47(+0.53%) |
May 20, 2022 | 88.13 | 88.47 | 86.67 | 88.44 | 250,359 | +0.39(+0.44%) |
May 19, 2022 | 87.46 | 88.73 | 86.26 | 88.05 | 208,161 | +0.28(+0.32%) |
May 18, 2022 | 88.45 | 90.65 | 87.59 | 87.77 | 300,848 | -0.98(-1.10%) |
May 17, 2022 | 88.52 | 89.03 | 87.87 | 88.75 | 185,846 | +0.85(+0.97%) |
May 16, 2022 | 87.13 | 88.54 | 86.18 | 87.90 | 312,145 | +0.59(+0.68%) |
May 13, 2022 | 87.57 | 87.82 | 86.09 | 87.31 | 323,812 | -0.06(-0.07%) |
May 12, 2022 | 88.38 | 89.90 | 86.60 | 87.37 | 367,782 | -1.23(-1.39%) |
May 11, 2022 | 89.53 | 92.10 | 88.26 | 88.60 | 386,732 | -1.04(-1.16%) |
May 10, 2022 | 91.88 | 92.71 | 89.35 | 89.64 | 654,369 | -2.08(-2.27%) |
May 09, 2022 | 93.79 | 94.95 | 91.38 | 91.72 | 464,224 | -2.79(-2.95%) |
May 06, 2022 | 97.80 | 98.73 | 94.17 | 94.51 | 554,624 | -3.68(-3.75%) |
May 05, 2022 | 98.87 | 98.87 | 94.51 | 98.19 | 538,695 | +3.15(+3.31%) |
May 04, 2022 | 95.65 | 95.65 | 93.06 | 95.04 | 689,493 | +0.53(+0.56%) |
May 03, 2022 | 94.41 | 95.30 | 93.61 | 94.51 | 575,755 | -1.81(-1.88%) |
May 02, 2022 | 96.34 | 97.44 | 95.60 | 96.32 | 558,666 | +0.35(+0.36%) |
Apr 29, 2022 | 98.55 | 98.91 | 95.88 | 95.97 | 363,566 | -2.58(-2.62%) |
Apr 28, 2022 | 100.00 | 100.58 | 97.47 | 98.55 | 488,798 | -0.73(-0.74%) |
Apr 27, 2022 | 99.27 | 101.15 | 99.01 | 99.28 | 336,718 | +0.20(+0.20%) |
Apr 26, 2022 | 100.93 | 101.39 | 99.08 | 99.08 | 295,503 | -2.17(-2.14%) |
Apr 25, 2022 | 99.26 | 101.44 | 98.28 | 101.25 | 291,624 | +2.07(+2.09%) |
Apr 22, 2022 | 100.46 | 101.08 | 98.95 | 99.18 | 269,729 | -1.53(-1.52%) |
Apr 21, 2022 | 102.04 | 102.04 | 100.11 | 100.71 | 230,502 | -0.77(-0.76%) |
Apr 20, 2022 | 100.89 | 101.70 | 100.51 | 101.48 | 255,343 | +0.72(+0.71%) |
Apr 19, 2022 | 100.27 | 100.82 | 99.35 | 100.76 | 433,143 | +0.52(+0.52%) |
Apr 18, 2022 | 101.08 | 101.43 | 99.87 | 100.24 | 244,150 | -1.04(-1.03%) |
Apr 14, 2022 | 99.46 | 102.03 | 99.28 | 101.28 | 163,830 | +1.45(+1.45%) |
Apr 13, 2022 | 99.48 | 100.00 | 98.66 | 99.83 | 262,671 | +0.47(+0.47%) |
Apr 12, 2022 | 99.19 | 100.32 | 98.96 | 99.36 | 243,045 | +0.43(+0.43%) |
Apr 11, 2022 | 99.16 | 100.73 | 98.81 | 98.93 | 234,029 | -0.69(-0.69%) |
Apr 08, 2022 | 99.46 | 100.62 | 99.27 | 99.62 | 262,011 | +0.45(+0.45%) |
Apr 07, 2022 | 98.23 | 99.49 | 97.19 | 99.17 | 366,497 | +1.24(+1.27%) |
Apr 06, 2022 | 97.65 | 98.56 | 97.04 | 97.93 | 300,778 | +0.08(+0.08%) |
Apr 05, 2022 | 97.42 | 98.28 | 97.08 | 97.85 | 314,155 | +0.80(+0.82%) |
Apr 04, 2022 | 98.81 | 98.93 | 96.88 | 97.05 | 268,614 | -2.01(-2.03%) |