Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.92 | 89.64 | 87.76 | 88.68 | 2,447,365 | +0.35(+0.40%) |
Jun 29, 2022 | 87.87 | 88.69 | 87.87 | 88.32 | 1,348,220 | +0.56(+0.64%) |
Jun 28, 2022 | 87.63 | 88.37 | 87.48 | 87.76 | 1,689,190 | +0.52(+0.60%) |
Jun 27, 2022 | 86.34 | 87.67 | 86.02 | 87.24 | 1,448,447 | +0.59(+0.68%) |
Jun 24, 2022 | 85.45 | 86.89 | 85.20 | 86.65 | 1,787,711 | +1.51(+1.77%) |
Jun 23, 2022 | 83.06 | 85.45 | 83.00 | 85.14 | 1,931,337 | +2.25(+2.71%) |
Jun 22, 2022 | 81.88 | 83.53 | 81.81 | 82.90 | 1,858,711 | +0.64(+0.78%) |
Jun 21, 2022 | 81.01 | 82.52 | 80.80 | 82.25 | 2,285,173 | +1.24(+1.53%) |
Jun 17, 2022 | 81.98 | 82.32 | 80.28 | 81.01 | 4,489,802 | -0.74(-0.90%) |
Jun 16, 2022 | 81.53 | 83.42 | 80.43 | 81.75 | 2,831,952 | -0.54(-0.66%) |
Jun 15, 2022 | 83.27 | 83.77 | 81.29 | 82.29 | 2,064,173 | -0.49(-0.60%) |
Jun 14, 2022 | 85.08 | 85.49 | 81.67 | 82.78 | 2,061,542 | -2.21(-2.60%) |
Jun 13, 2022 | 87.88 | 88.39 | 84.52 | 84.99 | 2,313,636 | -3.73(-4.20%) |
Jun 10, 2022 | 87.25 | 89.40 | 86.74 | 88.72 | 2,087,326 | +0.60(+0.68%) |
Jun 09, 2022 | 90.47 | 90.73 | 88.02 | 88.13 | 1,362,761 | -2.36(-2.61%) |
Jun 08, 2022 | 91.47 | 91.62 | 90.30 | 90.49 | 1,131,199 | -1.34(-1.46%) |
Jun 07, 2022 | 91.20 | 91.97 | 90.26 | 91.83 | 1,942,044 | +0.35(+0.39%) |
Jun 06, 2022 | 91.75 | 92.53 | 91.07 | 91.47 | 1,055,147 | +0.18(+0.19%) |
Jun 03, 2022 | 91.78 | 92.02 | 91.19 | 91.30 | 1,173,596 | -0.62(-0.68%) |
Jun 02, 2022 | 92.27 | 92.30 | 90.24 | 91.92 | 1,595,491 | -0.05(-0.05%) |
Jun 01, 2022 | 92.62 | 92.69 | 90.90 | 91.97 | 2,113,571 | -0.59(-0.63%) |
May 31, 2022 | 93.04 | 93.58 | 92.16 | 92.56 | 4,171,236 | -1.23(-1.31%) |
May 27, 2022 | 92.64 | 93.87 | 92.59 | 93.79 | 1,417,534 | +0.66(+0.71%) |
May 26, 2022 | 94.09 | 94.29 | 93.02 | 93.13 | 1,587,248 | -0.42(-0.45%) |
May 25, 2022 | 93.61 | 93.95 | 92.98 | 93.54 | 2,013,886 | -0.07(-0.07%) |
May 24, 2022 | 91.19 | 93.69 | 90.59 | 93.61 | 1,987,547 | +2.53(+2.77%) |
May 23, 2022 | 90.87 | 92.16 | 89.98 | 91.08 | 2,979,575 | +1.74(+1.95%) |
May 20, 2022 | 88.63 | 89.54 | 88.01 | 89.34 | 2,574,242 | +0.92(+1.04%) |
May 19, 2022 | 88.56 | 88.57 | 87.03 | 88.42 | 2,184,155 | -0.37(-0.42%) |
May 18, 2022 | 89.38 | 89.89 | 88.60 | 88.79 | 2,306,818 | -0.26(-0.29%) |
May 17, 2022 | 88.48 | 89.21 | 86.78 | 89.05 | 1,704,742 | +1.17(+1.33%) |
May 16, 2022 | 88.50 | 88.89 | 87.71 | 87.88 | 1,773,013 | -0.33(-0.38%) |
May 13, 2022 | 87.86 | 88.28 | 86.69 | 88.22 | 1,876,877 | +0.97(+1.11%) |
May 12, 2022 | 87.24 | 87.78 | 85.95 | 87.25 | 2,343,963 | +0.06(+0.07%) |
May 11, 2022 | 86.03 | 88.40 | 85.74 | 87.18 | 1,797,708 | +1.51(+1.76%) |
May 10, 2022 | 87.36 | 88.79 | 85.06 | 85.67 | 2,278,943 | -1.60(-1.83%) |
May 09, 2022 | 86.36 | 88.28 | 85.27 | 87.27 | 2,258,595 | +0.37(+0.43%) |
May 06, 2022 | 84.70 | 87.36 | 84.15 | 86.90 | 1,889,429 | +1.22(+1.42%) |
May 05, 2022 | 86.16 | 86.85 | 85.24 | 85.68 | 1,736,825 | -0.78(-0.90%) |
May 04, 2022 | 85.90 | 86.59 | 85.39 | 86.46 | 2,011,261 | +1.13(+1.32%) |
May 03, 2022 | 85.18 | 87.14 | 85.15 | 85.33 | 1,642,256 | +0.25(+0.29%) |
May 02, 2022 | 86.56 | 86.83 | 84.10 | 85.08 | 1,862,070 | -0.67(-0.79%) |
Apr 29, 2022 | 87.88 | 87.95 | 85.65 | 85.76 | 4,333,295 | -2.50(-2.83%) |
Apr 28, 2022 | 87.89 | 88.73 | 87.34 | 88.25 | 1,186,064 | +0.66(+0.75%) |
Apr 27, 2022 | 88.09 | 89.04 | 87.11 | 87.60 | 1,548,288 | -0.40(-0.45%) |
Apr 26, 2022 | 88.71 | 89.99 | 87.97 | 88.00 | 1,553,239 | -0.82(-0.93%) |
Apr 25, 2022 | 89.71 | 89.71 | 87.04 | 88.82 | 1,802,016 | -0.41(-0.46%) |
Apr 22, 2022 | 90.62 | 90.75 | 89.08 | 89.23 | 2,191,982 | -1.57(-1.73%) |
Apr 21, 2022 | 90.73 | 91.67 | 90.32 | 90.80 | 2,069,331 | -0.20(-0.22%) |
Apr 20, 2022 | 91.22 | 91.75 | 90.97 | 91.00 | 1,453,585 | +0.37(+0.41%) |
Apr 19, 2022 | 90.08 | 90.84 | 89.77 | 90.63 | 1,225,015 | +0.99(+1.10%) |
Apr 18, 2022 | 90.99 | 91.19 | 89.27 | 89.64 | 1,085,018 | -1.01(-1.11%) |
Apr 14, 2022 | 90.86 | 91.17 | 90.37 | 90.65 | 1,376,163 | +0.12(+0.13%) |
Apr 13, 2022 | 90.62 | 90.70 | 89.75 | 90.53 | 1,938,889 | +0.09(+0.10%) |
Apr 12, 2022 | 88.86 | 90.60 | 88.50 | 90.44 | 2,884,449 | +1.11(+1.24%) |
Apr 11, 2022 | 89.82 | 90.48 | 88.97 | 89.33 | 2,012,698 | -1.21(-1.34%) |
Apr 08, 2022 | 90.62 | 90.80 | 89.25 | 90.54 | 1,672,182 | +0.32(+0.36%) |
Apr 07, 2022 | 90.99 | 91.22 | 89.81 | 90.21 | 2,115,228 | -0.78(-0.85%) |
Apr 06, 2022 | 89.32 | 91.12 | 88.86 | 90.99 | 1,984,424 | +2.08(+2.34%) |
Apr 05, 2022 | 88.31 | 89.70 | 88.31 | 88.91 | 1,671,370 | +0.65(+0.73%) |
Apr 04, 2022 | 88.51 | 88.51 | 86.91 | 88.26 | 2,047,420 | -0.61(-0.69%) |