Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 85.38 | 87.16 | 83.46 | 85.94 | 898,788 | -0.46(-0.53%) |
Jun 29, 2022 | 85.60 | 86.64 | 84.68 | 86.40 | 898,591 | +0.62(+0.72%) |
Jun 28, 2022 | 87.53 | 88.33 | 85.72 | 85.78 | 722,627 | -1.82(-2.07%) |
Jun 27, 2022 | 87.32 | 88.02 | 85.89 | 87.60 | 953,928 | +0.14(+0.16%) |
Jun 24, 2022 | 86.45 | 87.46 | 85.77 | 87.45 | 1,376,537 | +1.85(+2.16%) |
Jun 23, 2022 | 82.45 | 85.64 | 81.99 | 85.61 | 1,252,519 | +3.87(+4.73%) |
Jun 22, 2022 | 81.03 | 82.51 | 80.45 | 81.74 | 1,295,243 | +0.10(+0.12%) |
Jun 21, 2022 | 82.09 | 82.61 | 81.48 | 81.64 | 1,436,993 | +0.53(+0.66%) |
Jun 17, 2022 | 80.32 | 82.63 | 80.27 | 81.11 | 2,357,443 | +1.11(+1.39%) |
Jun 16, 2022 | 80.30 | 80.64 | 79.17 | 79.99 | 1,700,564 | -1.98(-2.42%) |
Jun 15, 2022 | 81.37 | 82.74 | 80.31 | 81.98 | 1,204,684 | +1.61(+2.00%) |
Jun 14, 2022 | 80.45 | 81.06 | 78.85 | 80.37 | 1,031,294 | -0.20(-0.25%) |
Jun 13, 2022 | 80.31 | 81.26 | 79.59 | 80.57 | 1,240,898 | -2.37(-2.86%) |
Jun 10, 2022 | 86.69 | 86.69 | 82.91 | 82.94 | 977,013 | -5.18(-5.88%) |
Jun 09, 2022 | 89.80 | 90.27 | 88.02 | 88.12 | 768,485 | -2.23(-2.47%) |
Jun 08, 2022 | 90.52 | 91.31 | 89.55 | 90.35 | 543,900 | -0.38(-0.42%) |
Jun 07, 2022 | 89.34 | 91.13 | 89.31 | 90.74 | 870,440 | +0.64(+0.72%) |
Jun 06, 2022 | 91.62 | 92.01 | 89.62 | 90.09 | 605,159 | +0.07(+0.08%) |
Jun 03, 2022 | 91.39 | 91.68 | 89.62 | 90.02 | 798,012 | -2.70(-2.92%) |
Jun 02, 2022 | 89.76 | 93.05 | 87.64 | 92.72 | 748,192 | +3.49(+3.91%) |
Jun 01, 2022 | 91.56 | 92.93 | 88.22 | 89.24 | 727,278 | -2.42(-2.65%) |
May 31, 2022 | 94.74 | 95.24 | 90.89 | 91.66 | 1,628,805 | -4.17(-4.35%) |
May 27, 2022 | 91.52 | 95.84 | 91.39 | 95.83 | 1,021,939 | +5.27(+5.81%) |
May 26, 2022 | 88.31 | 90.88 | 87.60 | 90.57 | 696,086 | +3.10(+3.55%) |
May 25, 2022 | 88.10 | 89.13 | 86.66 | 87.47 | 1,068,443 | -1.08(-1.22%) |
May 24, 2022 | 90.03 | 90.03 | 87.97 | 88.55 | 910,986 | -1.82(-2.01%) |
May 23, 2022 | 91.97 | 91.97 | 88.75 | 90.37 | 1,088,128 | -0.46(-0.50%) |
May 20, 2022 | 92.34 | 92.34 | 88.86 | 90.82 | 796,677 | -0.02(-0.02%) |
May 19, 2022 | 88.75 | 91.91 | 88.75 | 90.85 | 841,865 | +1.82(+2.05%) |
May 18, 2022 | 90.97 | 91.52 | 88.48 | 89.02 | 974,334 | -2.97(-3.22%) |
May 17, 2022 | 91.80 | 93.29 | 89.83 | 91.99 | 770,414 | +2.21(+2.46%) |
May 16, 2022 | 90.35 | 91.85 | 89.45 | 89.78 | 799,298 | -1.40(-1.53%) |
May 13, 2022 | 88.05 | 92.20 | 87.87 | 91.18 | 1,268,948 | +4.76(+5.51%) |
May 12, 2022 | 83.58 | 87.48 | 82.98 | 86.41 | 1,528,963 | +2.53(+3.01%) |
May 11, 2022 | 86.09 | 88.07 | 83.69 | 83.88 | 1,002,638 | -3.19(-3.66%) |
May 10, 2022 | 88.42 | 89.67 | 84.87 | 87.07 | 1,381,483 | +1.11(+1.29%) |
May 09, 2022 | 91.35 | 91.35 | 85.91 | 85.96 | 2,230,670 | -6.41(-6.94%) |
May 06, 2022 | 94.46 | 94.46 | 91.30 | 92.37 | 1,077,988 | -3.27(-3.42%) |
May 05, 2022 | 96.80 | 97.15 | 94.11 | 95.64 | 1,442,657 | -2.40(-2.45%) |
May 04, 2022 | 95.57 | 98.66 | 92.86 | 98.04 | 1,440,004 | +3.07(+3.24%) |
May 03, 2022 | 94.35 | 96.94 | 94.07 | 94.97 | 1,036,912 | +0.21(+0.22%) |
May 02, 2022 | 93.47 | 95.28 | 91.87 | 94.76 | 1,049,100 | +0.72(+0.76%) |
Apr 29, 2022 | 95.43 | 98.52 | 93.86 | 94.04 | 961,898 | -1.78(-1.86%) |
Apr 28, 2022 | 95.61 | 97.50 | 94.33 | 95.83 | 1,453,582 | +1.48(+1.56%) |
Apr 27, 2022 | 94.64 | 96.91 | 94.20 | 94.35 | 604,427 | -0.30(-0.31%) |
Apr 26, 2022 | 98.77 | 98.77 | 94.37 | 94.65 | 1,063,070 | -4.65(-4.68%) |
Apr 25, 2022 | 97.65 | 99.37 | 96.39 | 99.30 | 1,340,920 | -0.52(-0.52%) |
Apr 22, 2022 | 101.67 | 101.89 | 99.74 | 99.82 | 809,544 | -2.25(-2.21%) |
Apr 21, 2022 | 105.55 | 106.08 | 101.88 | 102.07 | 594,168 | -3.10(-2.95%) |
Apr 20, 2022 | 103.49 | 105.98 | 102.37 | 105.17 | 601,520 | +2.81(+2.75%) |
Apr 19, 2022 | 101.64 | 103.84 | 101.03 | 102.36 | 875,240 | +0.30(+0.29%) |
Apr 18, 2022 | 103.10 | 103.17 | 100.69 | 102.06 | 508,390 | -1.49(-1.44%) |
Apr 14, 2022 | 104.36 | 105.31 | 102.46 | 103.55 | 804,171 | -0.33(-0.31%) |
Apr 13, 2022 | 101.92 | 104.98 | 101.46 | 103.88 | 588,968 | +1.65(+1.61%) |
Apr 12, 2022 | 105.48 | 107.19 | 101.46 | 102.23 | 518,661 | -2.42(-2.31%) |
Apr 11, 2022 | 106.58 | 106.75 | 103.03 | 104.65 | 1,028,873 | -2.64(-2.46%) |
Apr 08, 2022 | 110.36 | 110.47 | 107.05 | 107.29 | 1,475,586 | -4.08(-3.67%) |
Apr 07, 2022 | 107.44 | 112.75 | 107.44 | 111.37 | 1,041,890 | +3.83(+3.56%) |
Apr 06, 2022 | 106.44 | 108.17 | 103.98 | 107.55 | 909,767 | +0.29(+0.27%) |
Apr 05, 2022 | 107.32 | 107.79 | 105.95 | 107.26 | 1,050,667 | +0.25(+0.23%) |
Apr 04, 2022 | 107.82 | 107.82 | 106.45 | 107.01 | 1,574,044 | -0.31(-0.28%) |