Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.32 | 92.89 | 87.30 | 90.40 | 2,301,307 | -2.96(-3.17%) |
Jun 29, 2022 | 92.20 | 93.66 | 90.10 | 93.36 | 1,902,119 | +0.76(+0.82%) |
Jun 28, 2022 | 97.43 | 99.61 | 91.83 | 92.60 | 1,824,595 | -4.66(-4.79%) |
Jun 27, 2022 | 100.89 | 101.81 | 96.72 | 97.26 | 2,421,242 | -4.00(-3.95%) |
Jun 24, 2022 | 94.80 | 101.35 | 94.35 | 101.26 | 5,863,096 | +7.86(+8.42%) |
Jun 23, 2022 | 86.92 | 93.99 | 86.14 | 93.40 | 2,721,977 | +7.38(+8.58%) |
Jun 22, 2022 | 82.49 | 87.74 | 82.30 | 86.02 | 2,086,246 | +1.90(+2.26%) |
Jun 21, 2022 | 83.75 | 86.82 | 83.58 | 84.12 | 2,633,046 | +1.45(+1.75%) |
Jun 17, 2022 | 80.06 | 83.29 | 79.40 | 82.67 | 5,350,075 | +3.63(+4.59%) |
Jun 16, 2022 | 82.00 | 83.68 | 77.96 | 79.04 | 3,442,308 | -6.87(-8.00%) |
Jun 15, 2022 | 83.59 | 87.61 | 82.83 | 85.91 | 2,745,534 | +4.44(+5.45%) |
Jun 14, 2022 | 82.37 | 84.66 | 80.10 | 81.47 | 2,708,277 | -0.19(-0.23%) |
Jun 13, 2022 | 85.81 | 87.11 | 80.83 | 81.66 | 3,576,231 | -8.46(-9.39%) |
Jun 10, 2022 | 92.75 | 93.68 | 88.69 | 90.12 | 4,309,913 | -4.80(-5.06%) |
Jun 09, 2022 | 100.80 | 101.14 | 94.56 | 94.92 | 4,561,961 | -7.27(-7.11%) |
Jun 08, 2022 | 98.93 | 105.16 | 98.73 | 102.19 | 3,986,556 | +2.45(+2.46%) |
Jun 07, 2022 | 93.11 | 99.75 | 92.09 | 99.74 | 3,971,943 | +4.74(+4.99%) |
Jun 06, 2022 | 101.55 | 101.66 | 94.17 | 95.00 | 5,700,690 | -3.38(-3.44%) |
Jun 03, 2022 | 107.02 | 111.35 | 98.12 | 98.38 | 14,347,036 | +4.70(+5.02%) |
Jun 02, 2022 | 84.13 | 94.22 | 83.64 | 93.68 | 6,059,494 | +9.25(+10.96%) |
Jun 01, 2022 | 84.43 | 87.57 | 82.32 | 84.43 | 2,773,909 | +1.38(+1.66%) |
May 31, 2022 | 85.29 | 86.92 | 82.56 | 83.05 | 4,354,233 | -3.01(-3.50%) |
May 27, 2022 | 82.88 | 86.25 | 82.38 | 86.06 | 2,466,380 | +4.85(+5.97%) |
May 26, 2022 | 79.79 | 83.38 | 79.26 | 81.21 | 3,314,752 | -1.36(-1.65%) |
May 25, 2022 | 78.43 | 83.78 | 78.00 | 82.57 | 2,195,107 | +3.71(+4.70%) |
May 24, 2022 | 81.67 | 81.67 | 77.01 | 78.86 | 2,119,718 | -4.65(-5.57%) |
May 23, 2022 | 84.03 | 84.60 | 80.04 | 83.51 | 2,152,077 | -0.71(-0.84%) |
May 20, 2022 | 86.47 | 87.31 | 80.31 | 84.22 | 2,777,689 | +1.19(+1.43%) |
May 19, 2022 | 78.90 | 86.34 | 77.30 | 83.03 | 4,245,195 | +4.26(+5.41%) |
May 18, 2022 | 84.43 | 86.43 | 77.16 | 78.77 | 6,113,319 | -8.71(-9.96%) |
May 17, 2022 | 92.22 | 94.13 | 84.47 | 87.48 | 3,367,323 | -1.89(-2.11%) |
May 16, 2022 | 95.50 | 97.52 | 89.10 | 89.37 | 2,162,999 | -8.33(-8.53%) |
May 13, 2022 | 90.99 | 98.29 | 90.40 | 97.70 | 3,385,849 | +10.01(+11.42%) |
May 12, 2022 | 82.08 | 89.97 | 80.31 | 87.69 | 3,095,670 | +3.23(+3.82%) |
May 11, 2022 | 89.01 | 93.72 | 83.26 | 84.46 | 4,017,447 | -7.11(-7.76%) |
May 10, 2022 | 92.20 | 94.60 | 84.58 | 91.57 | 4,877,856 | +2.74(+3.08%) |
May 09, 2022 | 98.24 | 100.49 | 87.64 | 88.83 | 5,680,102 | -13.62(-13.29%) |
May 06, 2022 | 109.12 | 109.95 | 100.05 | 102.45 | 3,986,616 | -8.72(-7.84%) |
May 05, 2022 | 119.17 | 119.17 | 109.90 | 111.17 | 2,280,000 | -9.34(-7.75%) |
May 04, 2022 | 117.75 | 120.56 | 110.04 | 120.51 | 3,110,643 | +2.79(+2.37%) |
May 03, 2022 | 122.85 | 125.30 | 117.18 | 117.72 | 2,424,019 | -6.25(-5.04%) |
May 02, 2022 | 118.41 | 124.00 | 117.05 | 123.97 | 1,666,815 | +4.66(+3.91%) |
Apr 29, 2022 | 129.29 | 131.06 | 118.88 | 119.31 | 2,573,416 | -12.39(-9.41%) |
Apr 28, 2022 | 129.98 | 132.96 | 124.25 | 131.70 | 1,666,923 | +4.64(+3.65%) |
Apr 27, 2022 | 128.36 | 132.90 | 126.69 | 127.06 | 1,448,189 | -2.63(-2.03%) |
Apr 26, 2022 | 136.74 | 137.98 | 129.61 | 129.69 | 1,643,363 | -8.71(-6.29%) |
Apr 25, 2022 | 134.78 | 140.23 | 134.41 | 138.40 | 1,586,341 | +2.07(+1.52%) |
Apr 22, 2022 | 137.27 | 141.63 | 134.18 | 136.33 | 1,862,093 | -2.44(-1.76%) |
Apr 21, 2022 | 147.49 | 149.66 | 137.57 | 138.77 | 2,081,438 | -5.99(-4.14%) |
Apr 20, 2022 | 149.57 | 149.57 | 143.62 | 144.76 | 1,361,416 | -4.29(-2.88%) |
Apr 19, 2022 | 140.00 | 150.81 | 139.57 | 149.05 | 1,941,672 | +9.34(+6.69%) |
Apr 18, 2022 | 142.84 | 143.57 | 136.85 | 139.71 | 1,607,157 | -3.86(-2.69%) |
Apr 14, 2022 | 150.14 | 150.78 | 143.22 | 143.57 | 2,038,967 | -6.68(-4.45%) |
Apr 13, 2022 | 142.68 | 151.63 | 140.87 | 150.25 | 2,219,081 | +6.89(+4.81%) |
Apr 12, 2022 | 148.00 | 151.76 | 143.22 | 143.36 | 1,442,184 | -1.57(-1.08%) |
Apr 11, 2022 | 141.43 | 147.77 | 138.76 | 144.93 | 2,205,982 | +2.07(+1.45%) |
Apr 08, 2022 | 146.30 | 147.50 | 142.40 | 142.86 | 1,241,425 | -4.71(-3.19%) |
Apr 07, 2022 | 148.19 | 151.42 | 144.62 | 147.57 | 1,305,618 | -2.53(-1.69%) |
Apr 06, 2022 | 152.74 | 153.08 | 148.17 | 150.10 | 1,505,528 | -6.69(-4.27%) |
Apr 05, 2022 | 161.06 | 161.61 | 155.28 | 156.79 | 1,827,305 | -3.63(-2.26%) |
Apr 04, 2022 | 149.75 | 161.59 | 149.40 | 160.42 | 2,665,021 | +11.63(+7.82%) |