Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 99.35 | 102.13 | 97.47 | 100.23 | 113,494 | -1.05(-1.04%) |
Jun 29, 2022 | 99.04 | 102.54 | 98.68 | 101.28 | 74,037 | +2.60(+2.63%) |
Jun 28, 2022 | 105.36 | 106.20 | 98.08 | 98.68 | 77,486 | -5.36(-5.15%) |
Jun 27, 2022 | 102.86 | 105.39 | 102.11 | 104.04 | 73,573 | +1.08(+1.05%) |
Jun 24, 2022 | 100.23 | 102.98 | 98.24 | 102.96 | 105,442 | +4.82(+4.91%) |
Jun 23, 2022 | 93.36 | 98.29 | 93.36 | 98.14 | 119,926 | +6.05(+6.57%) |
Jun 22, 2022 | 86.65 | 94.90 | 85.80 | 92.09 | 89,237 | +3.92(+4.44%) |
Jun 21, 2022 | 85.02 | 89.43 | 84.26 | 88.17 | 76,588 | +6.40(+7.83%) |
Jun 17, 2022 | 81.84 | 85.47 | 81.56 | 81.77 | 106,988 | +0.01(+0.01%) |
Jun 16, 2022 | 81.29 | 82.05 | 79.29 | 81.76 | 82,856 | -3.87(-4.52%) |
Jun 15, 2022 | 84.66 | 88.27 | 82.04 | 85.63 | 106,468 | +2.59(+3.12%) |
Jun 14, 2022 | 85.80 | 85.80 | 81.30 | 83.03 | 86,978 | -2.68(-3.13%) |
Jun 13, 2022 | 89.43 | 90.19 | 84.54 | 85.72 | 125,967 | -8.85(-9.36%) |
Jun 10, 2022 | 95.36 | 96.88 | 93.12 | 94.57 | 83,682 | -4.47(-4.51%) |
Jun 09, 2022 | 104.97 | 106.11 | 98.97 | 99.04 | 36,549 | -7.13(-6.72%) |
Jun 08, 2022 | 107.87 | 109.00 | 105.50 | 106.17 | 36,634 | -2.51(-2.31%) |
Jun 07, 2022 | 103.99 | 108.97 | 103.80 | 108.68 | 49,433 | +4.02(+3.84%) |
Jun 06, 2022 | 106.89 | 107.48 | 103.98 | 104.65 | 35,271 | -0.13(-0.12%) |
Jun 03, 2022 | 106.81 | 107.60 | 104.43 | 104.78 | 49,347 | -3.70(-3.41%) |
Jun 02, 2022 | 106.54 | 108.57 | 100.83 | 108.48 | 111,133 | +2.30(+2.17%) |
Jun 01, 2022 | 112.03 | 112.03 | 103.56 | 106.18 | 91,907 | -4.62(-4.17%) |
May 31, 2022 | 113.53 | 113.53 | 108.24 | 110.80 | 112,630 | -4.67(-4.05%) |
May 27, 2022 | 110.55 | 115.56 | 109.38 | 115.47 | 79,240 | +5.53(+5.03%) |
May 26, 2022 | 109.38 | 111.26 | 108.59 | 109.94 | 63,775 | +1.35(+1.24%) |
May 25, 2022 | 108.72 | 110.67 | 105.72 | 108.59 | 88,561 | -0.21(-0.20%) |
May 24, 2022 | 106.35 | 109.22 | 104.94 | 108.80 | 86,289 | +0.95(+0.88%) |
May 23, 2022 | 107.78 | 108.99 | 106.58 | 107.85 | 105,400 | +2.72(+2.59%) |
May 20, 2022 | 103.35 | 105.60 | 99.38 | 105.13 | 79,556 | +3.64(+3.59%) |
May 19, 2022 | 98.62 | 103.26 | 97.35 | 101.49 | 94,797 | +0.71(+0.70%) |
May 18, 2022 | 107.22 | 107.38 | 99.71 | 100.78 | 85,263 | -8.33(-7.63%) |
May 17, 2022 | 108.53 | 109.40 | 105.92 | 109.10 | 92,288 | +4.26(+4.06%) |
May 16, 2022 | 102.27 | 107.02 | 102.09 | 104.85 | 66,475 | +2.22(+2.16%) |
May 13, 2022 | 102.89 | 103.54 | 100.56 | 102.63 | 92,856 | +3.10(+3.11%) |
May 12, 2022 | 95.86 | 99.68 | 95.07 | 99.53 | 165,349 | +2.61(+2.70%) |
May 11, 2022 | 98.01 | 103.73 | 96.39 | 96.92 | 180,764 | -1.66(-1.69%) |
May 10, 2022 | 100.51 | 101.61 | 96.17 | 98.58 | 148,837 | +0.85(+0.86%) |
May 09, 2022 | 102.55 | 102.55 | 96.45 | 97.74 | 205,615 | -8.19(-7.73%) |
May 06, 2022 | 104.15 | 106.69 | 102.55 | 105.93 | 137,534 | -1.00(-0.94%) |
May 05, 2022 | 111.68 | 112.33 | 103.81 | 106.93 | 161,701 | -6.64(-5.84%) |
May 04, 2022 | 106.08 | 114.62 | 103.59 | 113.56 | 168,298 | +7.01(+6.58%) |
May 03, 2022 | 106.55 | 109.50 | 105.48 | 106.55 | 108,186 | +1.06(+1.00%) |
May 02, 2022 | 107.23 | 108.80 | 100.42 | 105.49 | 159,982 | -1.97(-1.84%) |
Apr 29, 2022 | 113.37 | 114.27 | 107.05 | 107.46 | 99,005 | -8.87(-7.63%) |
Apr 28, 2022 | 114.60 | 117.59 | 111.27 | 116.33 | 116,935 | +4.49(+4.01%) |
Apr 27, 2022 | 112.68 | 115.07 | 110.25 | 111.84 | 114,404 | -0.50(-0.45%) |
Apr 26, 2022 | 117.12 | 118.64 | 112.37 | 112.35 | 107,896 | -6.56(-5.52%) |
Apr 25, 2022 | 115.64 | 119.55 | 111.75 | 118.91 | 155,787 | +1.86(+1.59%) |
Apr 22, 2022 | 127.28 | 127.65 | 116.28 | 117.05 | 155,650 | -13.93(-10.64%) |
Apr 21, 2022 | 136.56 | 137.07 | 130.12 | 130.99 | 136,099 | -4.45(-3.29%) |
Apr 20, 2022 | 131.49 | 137.07 | 131.07 | 135.44 | 111,387 | +5.20(+3.99%) |
Apr 19, 2022 | 127.54 | 131.48 | 127.54 | 130.24 | 102,234 | +3.61(+2.85%) |
Apr 18, 2022 | 130.08 | 131.53 | 125.10 | 126.63 | 156,030 | -4.43(-3.38%) |
Apr 14, 2022 | 133.54 | 135.19 | 130.81 | 131.06 | 93,068 | -1.85(-1.39%) |
Apr 13, 2022 | 130.88 | 133.36 | 129.10 | 132.91 | 134,242 | +1.86(+1.42%) |
Apr 12, 2022 | 134.84 | 136.40 | 129.31 | 131.06 | 147,026 | -3.90(-2.89%) |
Apr 11, 2022 | 142.50 | 144.14 | 134.48 | 134.95 | 144,254 | -8.40(-5.86%) |
Apr 08, 2022 | 141.13 | 145.34 | 140.55 | 143.35 | 157,783 | +2.34(+1.66%) |
Apr 07, 2022 | 132.47 | 142.14 | 131.95 | 141.01 | 189,300 | +7.27(+5.44%) |
Apr 06, 2022 | 126.48 | 134.34 | 126.39 | 133.74 | 84,433 | +6.22(+4.88%) |
Apr 05, 2022 | 126.11 | 132.07 | 126.07 | 127.52 | 85,060 | +0.60(+0.47%) |
Apr 04, 2022 | 130.35 | 130.35 | 126.12 | 126.92 | 67,948 | -2.89(-2.22%) |