Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 90.43 | 91.74 | 89.61 | 90.56 | 1,112,222 | -2.12(-2.29%) |
Jun 29, 2022 | 92.40 | 94.01 | 91.93 | 92.68 | 936,456 | +0.45(+0.49%) |
Jun 28, 2022 | 92.66 | 94.45 | 92.01 | 92.23 | 714,244 | +0.21(+0.22%) |
Jun 27, 2022 | 91.74 | 92.07 | 90.31 | 92.03 | 1,057,170 | +0.86(+0.95%) |
Jun 24, 2022 | 89.02 | 91.48 | 88.82 | 91.16 | 1,528,830 | +3.10(+3.52%) |
Jun 23, 2022 | 88.60 | 88.65 | 86.11 | 88.06 | 992,732 | +0.43(+0.49%) |
Jun 22, 2022 | 87.44 | 89.07 | 87.23 | 87.63 | 1,000,741 | -0.53(-0.61%) |
Jun 21, 2022 | 88.01 | 88.72 | 87.17 | 88.17 | 871,288 | +2.11(+2.45%) |
Jun 17, 2022 | 86.17 | 87.44 | 85.57 | 86.06 | 1,865,545 | +0.21(+0.24%) |
Jun 16, 2022 | 85.68 | 86.10 | 84.18 | 85.85 | 1,748,617 | -1.71(-1.95%) |
Jun 15, 2022 | 89.20 | 90.17 | 86.27 | 87.56 | 2,779,058 | -0.30(-0.34%) |
Jun 14, 2022 | 93.13 | 93.82 | 86.88 | 87.86 | 3,063,488 | -4.53(-4.91%) |
Jun 13, 2022 | 93.01 | 93.88 | 91.86 | 92.39 | 1,012,496 | -2.82(-2.96%) |
Jun 10, 2022 | 98.38 | 98.57 | 95.06 | 95.21 | 892,569 | -4.62(-4.63%) |
Jun 09, 2022 | 101.90 | 102.60 | 99.81 | 99.83 | 501,390 | -2.12(-2.08%) |
Jun 08, 2022 | 103.38 | 103.75 | 101.72 | 101.95 | 570,397 | -2.35(-2.25%) |
Jun 07, 2022 | 102.59 | 104.47 | 101.72 | 104.30 | 832,084 | +1.47(+1.43%) |
Jun 06, 2022 | 103.60 | 104.96 | 102.76 | 102.82 | 378,478 | +0.20(+0.20%) |
Jun 03, 2022 | 103.51 | 103.77 | 102.53 | 102.62 | 529,972 | -1.73(-1.66%) |
Jun 02, 2022 | 102.04 | 104.40 | 100.92 | 104.35 | 658,638 | +2.92(+2.88%) |
Jun 01, 2022 | 104.30 | 104.57 | 100.63 | 101.43 | 889,696 | -2.79(-2.68%) |
May 31, 2022 | 104.64 | 105.53 | 103.08 | 104.22 | 1,294,537 | -0.79(-0.76%) |
May 27, 2022 | 102.61 | 105.11 | 102.61 | 105.02 | 524,768 | +2.67(+2.61%) |
May 26, 2022 | 100.85 | 102.76 | 100.80 | 102.35 | 600,909 | +2.03(+2.03%) |
May 25, 2022 | 99.12 | 100.66 | 98.69 | 100.31 | 566,688 | +1.31(+1.33%) |
May 24, 2022 | 98.74 | 99.13 | 96.41 | 99.00 | 630,807 | -0.03(-0.03%) |
May 23, 2022 | 98.42 | 100.01 | 97.71 | 99.03 | 778,981 | +2.53(+2.62%) |
May 20, 2022 | 95.77 | 96.66 | 94.15 | 96.50 | 801,072 | +1.37(+1.44%) |
May 19, 2022 | 94.14 | 95.95 | 94.14 | 95.13 | 817,792 | -0.76(-0.80%) |
May 18, 2022 | 98.20 | 98.20 | 95.47 | 95.89 | 734,705 | -2.70(-2.73%) |
May 17, 2022 | 98.07 | 98.93 | 97.22 | 98.59 | 644,794 | +2.17(+2.25%) |
May 16, 2022 | 97.08 | 97.93 | 95.08 | 96.42 | 636,477 | -0.72(-0.74%) |
May 13, 2022 | 96.64 | 98.09 | 96.30 | 97.13 | 667,561 | +1.47(+1.54%) |
May 12, 2022 | 94.44 | 96.43 | 93.31 | 95.66 | 785,181 | +0.63(+0.67%) |
May 11, 2022 | 97.07 | 98.68 | 94.83 | 95.03 | 632,050 | -1.73(-1.79%) |
May 10, 2022 | 98.59 | 99.10 | 95.08 | 96.76 | 893,386 | -0.93(-0.95%) |
May 09, 2022 | 97.48 | 98.87 | 96.55 | 97.69 | 998,135 | -0.56(-0.57%) |
May 06, 2022 | 99.35 | 99.35 | 96.67 | 98.25 | 727,259 | -1.21(-1.22%) |
May 05, 2022 | 100.80 | 100.80 | 98.31 | 99.47 | 961,095 | -2.07(-2.04%) |
May 04, 2022 | 98.40 | 102.11 | 97.55 | 101.54 | 758,004 | +3.23(+3.28%) |
May 03, 2022 | 97.96 | 99.62 | 97.48 | 98.31 | 660,009 | +0.90(+0.92%) |
May 02, 2022 | 96.97 | 98.03 | 95.39 | 97.41 | 831,021 | +1.31(+1.36%) |
Apr 29, 2022 | 99.80 | 100.51 | 95.90 | 96.11 | 905,538 | -3.99(-3.99%) |
Apr 28, 2022 | 101.29 | 101.54 | 98.92 | 100.10 | 899,270 | -0.40(-0.40%) |
Apr 27, 2022 | 101.11 | 101.66 | 99.90 | 100.50 | 1,010,443 | -0.16(-0.16%) |
Apr 26, 2022 | 98.64 | 103.21 | 97.53 | 100.66 | 1,410,121 | +2.02(+2.05%) |
Apr 25, 2022 | 98.44 | 98.75 | 95.92 | 98.64 | 1,666,744 | -0.40(-0.40%) |
Apr 22, 2022 | 103.06 | 103.21 | 98.89 | 99.04 | 1,303,147 | -3.87(-3.76%) |
Apr 21, 2022 | 106.72 | 107.12 | 102.60 | 102.91 | 818,180 | -2.64(-2.50%) |
Apr 20, 2022 | 105.17 | 106.56 | 104.94 | 105.55 | 852,949 | +1.38(+1.32%) |
Apr 19, 2022 | 103.36 | 104.67 | 102.17 | 104.17 | 719,641 | +1.20(+1.17%) |
Apr 18, 2022 | 103.08 | 104.02 | 102.28 | 102.96 | 1,096,180 | -0.46(-0.44%) |
Apr 14, 2022 | 106.84 | 107.59 | 103.36 | 103.42 | 1,104,652 | -2.72(-2.57%) |
Apr 13, 2022 | 105.06 | 106.24 | 104.39 | 106.14 | 588,535 | +0.29(+0.27%) |
Apr 12, 2022 | 107.00 | 108.73 | 105.50 | 105.86 | 649,333 | -1.18(-1.11%) |
Apr 11, 2022 | 107.19 | 108.65 | 106.39 | 107.04 | 614,214 | -0.24(-0.23%) |
Apr 08, 2022 | 106.69 | 107.90 | 106.00 | 107.28 | 522,935 | +1.16(+1.09%) |
Apr 07, 2022 | 105.41 | 107.04 | 103.08 | 106.12 | 833,035 | +0.30(+0.28%) |
Apr 06, 2022 | 107.14 | 107.15 | 105.26 | 105.83 | 714,893 | -1.92(-1.78%) |
Apr 05, 2022 | 107.53 | 108.85 | 107.20 | 107.75 | 758,384 | +0.11(+0.10%) |
Apr 04, 2022 | 107.38 | 108.39 | 106.22 | 107.64 | 813,871 | -0.13(-0.12%) |