Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 90.44 | 90.53 | 86.51 | 89.07 | 2,450,518 | -3.70(-3.99%) |
Jun 29, 2022 | 94.59 | 94.97 | 91.62 | 92.77 | 1,314,821 | -2.84(-2.97%) |
Jun 28, 2022 | 97.63 | 100.33 | 95.52 | 95.61 | 1,679,957 | -1.89(-1.94%) |
Jun 27, 2022 | 97.90 | 99.09 | 96.14 | 97.50 | 2,209,435 | +0.41(+0.42%) |
Jun 24, 2022 | 93.00 | 97.16 | 92.75 | 97.09 | 2,436,991 | +4.95(+5.37%) |
Jun 23, 2022 | 90.83 | 92.40 | 89.75 | 92.14 | 2,723,786 | +1.18(+1.30%) |
Jun 22, 2022 | 89.69 | 93.64 | 89.38 | 90.96 | 1,861,274 | +0.27(+0.30%) |
Jun 21, 2022 | 90.04 | 91.33 | 88.46 | 90.69 | 2,218,328 | +3.85(+4.43%) |
Jun 17, 2022 | 85.89 | 88.43 | 84.14 | 86.84 | 3,739,575 | +0.68(+0.79%) |
Jun 16, 2022 | 92.03 | 92.33 | 85.28 | 86.16 | 2,731,457 | -9.30(-9.74%) |
Jun 15, 2022 | 96.65 | 97.84 | 91.18 | 95.46 | 3,937,902 | +0.54(+0.57%) |
Jun 14, 2022 | 95.63 | 96.62 | 94.05 | 94.92 | 1,721,011 | -0.32(-0.34%) |
Jun 13, 2022 | 97.78 | 98.21 | 93.54 | 95.24 | 1,796,474 | -6.08(-6.00%) |
Jun 10, 2022 | 104.50 | 105.96 | 101.09 | 101.32 | 1,485,560 | -5.90(-5.50%) |
Jun 09, 2022 | 108.67 | 109.74 | 107.18 | 107.22 | 813,621 | -2.55(-2.32%) |
Jun 08, 2022 | 109.35 | 111.37 | 107.92 | 109.77 | 1,055,055 | +0.11(+0.10%) |
Jun 07, 2022 | 108.23 | 111.11 | 107.34 | 109.66 | 1,298,299 | -0.23(-0.21%) |
Jun 06, 2022 | 108.52 | 111.03 | 107.44 | 109.89 | 1,745,435 | +3.61(+3.40%) |
Jun 03, 2022 | 108.11 | 109.26 | 106.02 | 106.28 | 1,253,265 | -4.61(-4.16%) |
Jun 02, 2022 | 108.00 | 110.99 | 107.53 | 110.89 | 1,781,126 | +3.37(+3.13%) |
Jun 01, 2022 | 106.77 | 108.47 | 105.19 | 107.52 | 2,510,762 | +1.28(+1.20%) |
May 31, 2022 | 104.35 | 107.30 | 102.36 | 106.24 | 3,235,165 | +1.89(+1.81%) |
May 27, 2022 | 103.21 | 105.45 | 103.00 | 104.35 | 2,486,671 | +2.60(+2.56%) |
May 26, 2022 | 95.48 | 102.46 | 95.46 | 101.75 | 3,394,483 | +8.25(+8.82%) |
May 25, 2022 | 90.51 | 94.19 | 89.83 | 93.50 | 1,208,764 | +2.43(+2.67%) |
May 24, 2022 | 93.11 | 93.54 | 90.36 | 91.07 | 1,691,931 | -2.93(-3.12%) |
May 23, 2022 | 95.33 | 95.33 | 92.41 | 94.00 | 2,036,047 | +0.42(+0.45%) |
May 20, 2022 | 97.25 | 97.66 | 90.63 | 93.58 | 1,812,087 | -1.35(-1.42%) |
May 19, 2022 | 93.93 | 97.31 | 92.94 | 94.93 | 2,330,529 | +0.78(+0.83%) |
May 18, 2022 | 96.91 | 98.39 | 93.95 | 94.15 | 1,911,053 | -5.02(-5.06%) |
May 17, 2022 | 98.08 | 99.25 | 96.83 | 99.17 | 1,696,672 | +4.05(+4.26%) |
May 16, 2022 | 96.09 | 96.83 | 92.26 | 95.12 | 2,998,726 | -3.01(-3.07%) |
May 13, 2022 | 94.05 | 98.67 | 93.26 | 98.13 | 1,536,766 | +6.64(+7.26%) |
May 12, 2022 | 89.53 | 93.61 | 88.15 | 91.49 | 2,683,031 | +0.75(+0.83%) |
May 11, 2022 | 96.35 | 98.01 | 90.59 | 90.74 | 2,837,281 | -5.16(-5.38%) |
May 10, 2022 | 97.98 | 98.18 | 92.17 | 95.90 | 2,841,613 | +0.69(+0.72%) |
May 09, 2022 | 99.94 | 100.82 | 94.72 | 95.21 | 2,133,419 | -6.63(-6.51%) |
May 06, 2022 | 104.47 | 104.70 | 98.96 | 101.84 | 2,474,457 | -2.79(-2.67%) |
May 05, 2022 | 106.08 | 110.94 | 103.40 | 104.63 | 2,492,014 | -5.79(-5.24%) |
May 04, 2022 | 107.29 | 110.64 | 105.56 | 110.42 | 2,978,281 | +2.81(+2.61%) |
May 03, 2022 | 108.49 | 109.20 | 106.54 | 107.61 | 3,006,894 | -1.08(-0.99%) |
May 02, 2022 | 106.12 | 108.84 | 103.99 | 108.69 | 1,486,013 | +2.29(+2.15%) |
Apr 29, 2022 | 107.40 | 109.90 | 106.08 | 106.40 | 1,428,493 | -1.44(-1.34%) |
Apr 28, 2022 | 106.01 | 108.50 | 103.07 | 107.84 | 1,395,535 | +4.13(+3.98%) |
Apr 27, 2022 | 102.96 | 105.77 | 102.34 | 103.71 | 1,274,462 | +1.20(+1.17%) |
Apr 26, 2022 | 106.08 | 107.27 | 101.77 | 102.51 | 1,621,363 | -5.12(-4.76%) |
Apr 25, 2022 | 106.13 | 107.94 | 104.01 | 107.63 | 1,599,025 | +1.15(+1.08%) |
Apr 22, 2022 | 107.55 | 109.24 | 106.25 | 106.48 | 1,289,922 | -2.98(-2.72%) |
Apr 21, 2022 | 114.51 | 115.24 | 109.05 | 109.46 | 1,202,101 | -1.58(-1.42%) |
Apr 20, 2022 | 111.63 | 113.73 | 110.99 | 111.04 | 1,419,786 | +0.57(+0.52%) |
Apr 19, 2022 | 106.37 | 110.83 | 106.37 | 110.47 | 1,121,971 | +4.69(+4.43%) |
Apr 18, 2022 | 103.21 | 107.03 | 103.21 | 105.78 | 1,427,823 | -1.73(-1.61%) |
Apr 14, 2022 | 109.14 | 110.12 | 107.15 | 107.51 | 1,180,687 | -1.39(-1.28%) |
Apr 13, 2022 | 110.16 | 111.70 | 108.58 | 108.90 | 1,981,302 | -1.96(-1.77%) |
Apr 12, 2022 | 110.54 | 113.20 | 109.86 | 110.86 | 2,105,064 | +2.65(+2.45%) |
Apr 11, 2022 | 107.28 | 112.45 | 106.67 | 108.21 | 2,282,256 | -0.16(-0.15%) |
Apr 08, 2022 | 109.35 | 111.17 | 108.17 | 108.37 | 1,581,218 | -1.85(-1.68%) |
Apr 07, 2022 | 110.14 | 111.07 | 107.39 | 110.22 | 1,572,481 | -1.17(-1.05%) |
Apr 06, 2022 | 112.80 | 112.80 | 109.47 | 111.39 | 2,220,813 | -1.39(-1.23%) |
Apr 05, 2022 | 116.57 | 117.46 | 111.97 | 112.78 | 2,275,792 | -5.95(-5.01%) |
Apr 04, 2022 | 119.00 | 119.61 | 117.96 | 118.73 | 1,371,288 | -0.34(-0.29%) |