Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 83.78 | 85.24 | 82.60 | 84.06 | 1,260,142 | -1.35(-1.58%) |
Jun 29, 2022 | 85.89 | 86.21 | 83.55 | 85.41 | 1,636,867 | -0.42(-0.49%) |
Jun 28, 2022 | 87.11 | 87.90 | 85.26 | 85.83 | 1,928,266 | -0.65(-0.75%) |
Jun 27, 2022 | 86.96 | 87.14 | 85.88 | 86.48 | 1,186,510 | -0.09(-0.11%) |
Jun 24, 2022 | 81.44 | 86.66 | 81.42 | 86.57 | 1,911,002 | +5.67(+7.00%) |
Jun 23, 2022 | 82.94 | 84.10 | 80.62 | 80.91 | 1,801,391 | -2.47(-2.96%) |
Jun 22, 2022 | 82.11 | 84.21 | 82.11 | 83.38 | 1,588,200 | -1.18(-1.40%) |
Jun 21, 2022 | 84.21 | 84.78 | 82.34 | 84.56 | 1,558,398 | +2.46(+3.00%) |
Jun 17, 2022 | 81.54 | 83.28 | 80.48 | 82.10 | 2,359,675 | +0.21(+0.25%) |
Jun 16, 2022 | 85.99 | 86.10 | 81.39 | 81.89 | 2,479,461 | -7.12(-8.00%) |
Jun 15, 2022 | 91.10 | 91.50 | 87.53 | 89.01 | 1,319,353 | -1.11(-1.24%) |
Jun 14, 2022 | 90.67 | 91.62 | 89.17 | 90.12 | 1,024,727 | -0.75(-0.82%) |
Jun 13, 2022 | 92.47 | 93.27 | 90.34 | 90.87 | 1,394,364 | -4.08(-4.30%) |
Jun 10, 2022 | 98.19 | 98.86 | 94.87 | 94.95 | 1,440,938 | -5.87(-5.82%) |
Jun 09, 2022 | 101.29 | 103.30 | 100.69 | 100.82 | 1,142,274 | -0.70(-0.69%) |
Jun 08, 2022 | 103.26 | 104.04 | 101.15 | 101.52 | 956,622 | -2.82(-2.70%) |
Jun 07, 2022 | 102.73 | 104.54 | 102.25 | 104.33 | 714,984 | +0.85(+0.82%) |
Jun 06, 2022 | 102.75 | 104.79 | 102.16 | 103.49 | 809,905 | +1.08(+1.05%) |
Jun 03, 2022 | 102.58 | 103.24 | 101.65 | 102.41 | 705,047 | -1.11(-1.07%) |
Jun 02, 2022 | 102.29 | 103.65 | 101.72 | 103.52 | 828,450 | +1.64(+1.61%) |
Jun 01, 2022 | 103.14 | 103.64 | 100.48 | 101.87 | 1,220,164 | -0.48(-0.47%) |
May 31, 2022 | 101.56 | 103.24 | 100.82 | 102.36 | 1,740,505 | +0.49(+0.48%) |
May 27, 2022 | 100.80 | 102.06 | 100.68 | 101.86 | 878,169 | +1.54(+1.54%) |
May 26, 2022 | 98.14 | 100.78 | 98.10 | 100.32 | 742,765 | +3.01(+3.09%) |
May 25, 2022 | 96.11 | 98.04 | 95.94 | 97.31 | 690,912 | +0.98(+1.02%) |
May 24, 2022 | 95.70 | 96.48 | 93.48 | 96.33 | 860,872 | +0.37(+0.39%) |
May 23, 2022 | 95.97 | 96.42 | 94.77 | 95.95 | 846,083 | +1.22(+1.28%) |
May 20, 2022 | 96.85 | 97.19 | 92.64 | 94.74 | 1,124,095 | -1.14(-1.19%) |
May 19, 2022 | 95.52 | 97.36 | 95.22 | 95.88 | 811,752 | -0.96(-0.99%) |
May 18, 2022 | 98.67 | 99.20 | 96.30 | 96.84 | 1,250,602 | -2.49(-2.51%) |
May 17, 2022 | 98.00 | 100.10 | 97.15 | 99.33 | 1,075,187 | +3.30(+3.43%) |
May 16, 2022 | 95.52 | 96.79 | 94.25 | 96.03 | 851,290 | +0.28(+0.29%) |
May 13, 2022 | 94.53 | 96.74 | 94.41 | 95.75 | 787,611 | +1.88(+2.00%) |
May 12, 2022 | 94.21 | 95.15 | 92.12 | 93.87 | 1,010,101 | -0.77(-0.81%) |
May 11, 2022 | 95.50 | 97.23 | 94.52 | 94.64 | 890,087 | -0.26(-0.27%) |
May 10, 2022 | 97.34 | 97.59 | 93.09 | 94.90 | 993,569 | -1.19(-1.24%) |
May 09, 2022 | 96.64 | 98.04 | 95.71 | 96.09 | 1,141,048 | -2.30(-2.33%) |
May 06, 2022 | 98.14 | 99.05 | 96.74 | 98.39 | 1,409,404 | +0.20(+0.21%) |
May 05, 2022 | 99.11 | 100.33 | 96.93 | 98.18 | 949,044 | -2.21(-2.20%) |
May 04, 2022 | 97.51 | 100.67 | 96.63 | 100.39 | 1,015,395 | +2.88(+2.95%) |
May 03, 2022 | 95.02 | 98.07 | 94.78 | 97.51 | 1,139,232 | +2.87(+3.03%) |
May 02, 2022 | 96.33 | 97.20 | 92.60 | 94.64 | 1,294,129 | -0.75(-0.79%) |
Apr 29, 2022 | 99.43 | 100.80 | 95.21 | 95.40 | 1,911,608 | -4.39(-4.40%) |
Apr 28, 2022 | 98.60 | 99.86 | 96.56 | 99.78 | 1,532,174 | +2.10(+2.15%) |
Apr 27, 2022 | 97.60 | 98.55 | 96.68 | 97.68 | 716,612 | +1.09(+1.13%) |
Apr 26, 2022 | 98.07 | 99.26 | 96.57 | 96.59 | 958,319 | -1.77(-1.79%) |
Apr 25, 2022 | 97.95 | 98.80 | 95.75 | 98.36 | 1,121,743 | -0.52(-0.53%) |
Apr 22, 2022 | 101.44 | 102.20 | 98.69 | 98.88 | 1,091,317 | -3.75(-3.66%) |
Apr 21, 2022 | 104.44 | 105.31 | 102.54 | 102.63 | 1,085,417 | -0.50(-0.49%) |
Apr 20, 2022 | 102.39 | 104.44 | 102.07 | 103.14 | 1,349,159 | +1.33(+1.31%) |
Apr 19, 2022 | 99.07 | 102.76 | 98.71 | 101.81 | 1,341,266 | +0.70(+0.69%) |
Apr 18, 2022 | 100.31 | 101.99 | 100.17 | 101.11 | 979,768 | +0.85(+0.84%) |
Apr 14, 2022 | 101.09 | 102.17 | 100.21 | 100.27 | 965,088 | -0.45(-0.44%) |
Apr 13, 2022 | 99.36 | 101.00 | 99.31 | 100.71 | 947,875 | +0.84(+0.84%) |
Apr 12, 2022 | 100.31 | 102.09 | 99.60 | 99.87 | 1,227,235 | -0.02(-0.02%) |
Apr 11, 2022 | 99.79 | 102.50 | 99.57 | 99.89 | 872,380 | -0.63(-0.63%) |
Apr 08, 2022 | 99.91 | 101.85 | 99.49 | 100.53 | 1,088,439 | +1.14(+1.15%) |
Apr 07, 2022 | 100.49 | 101.01 | 97.69 | 99.38 | 1,464,707 | -1.22(-1.21%) |
Apr 06, 2022 | 101.74 | 102.11 | 100.43 | 100.60 | 1,297,280 | -1.59(-1.55%) |
Apr 05, 2022 | 103.17 | 104.08 | 102.18 | 102.19 | 1,642,393 | -1.52(-1.46%) |
Apr 04, 2022 | 103.14 | 104.33 | 102.51 | 103.70 | 909,815 | +0.21(+0.21%) |