Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 90.42 | 91.21 | 90.01 | 90.46 | 1,852,414 | +0.29(+0.32%) |
Jun 29, 2022 | 89.17 | 90.38 | 88.54 | 90.17 | 930,490 | +1.20(+1.35%) |
Jun 28, 2022 | 90.36 | 90.50 | 88.82 | 88.97 | 953,398 | -0.74(-0.83%) |
Jun 27, 2022 | 89.06 | 89.98 | 88.80 | 89.71 | 1,363,458 | +0.27(+0.31%) |
Jun 24, 2022 | 89.18 | 90.12 | 88.52 | 89.43 | 3,129,908 | +0.92(+1.04%) |
Jun 23, 2022 | 85.87 | 88.74 | 85.60 | 88.52 | 1,815,087 | +3.01(+3.52%) |
Jun 22, 2022 | 83.65 | 86.04 | 83.58 | 85.51 | 1,790,268 | +1.64(+1.96%) |
Jun 21, 2022 | 82.69 | 84.40 | 81.69 | 83.87 | 2,110,259 | +3.69(+4.60%) |
Jun 17, 2022 | 80.42 | 81.01 | 79.14 | 80.18 | 2,655,593 | -0.07(-0.09%) |
Jun 16, 2022 | 79.61 | 81.32 | 78.43 | 80.25 | 2,243,281 | +0.68(+0.86%) |
Jun 15, 2022 | 80.68 | 81.79 | 79.01 | 79.56 | 2,177,446 | -0.49(-0.61%) |
Jun 14, 2022 | 82.72 | 82.74 | 79.42 | 80.05 | 1,799,677 | -2.78(-3.36%) |
Jun 13, 2022 | 83.00 | 83.77 | 82.48 | 82.84 | 1,805,341 | -1.03(-1.22%) |
Jun 10, 2022 | 83.34 | 84.80 | 82.58 | 83.86 | 1,883,316 | -0.08(-0.09%) |
Jun 09, 2022 | 85.60 | 86.18 | 83.90 | 83.94 | 1,348,638 | -1.45(-1.70%) |
Jun 08, 2022 | 85.76 | 86.24 | 85.33 | 85.39 | 889,554 | -0.53(-0.61%) |
Jun 07, 2022 | 84.82 | 85.97 | 84.51 | 85.92 | 1,133,081 | -0.16(-0.18%) |
Jun 06, 2022 | 86.78 | 87.17 | 85.72 | 86.08 | 1,091,958 | -0.56(-0.64%) |
Jun 03, 2022 | 86.56 | 87.05 | 85.84 | 86.63 | 1,307,451 | -0.32(-0.37%) |
Jun 02, 2022 | 86.82 | 87.12 | 85.07 | 86.96 | 1,505,057 | +0.68(+0.79%) |
Jun 01, 2022 | 88.01 | 88.38 | 85.94 | 86.27 | 1,471,637 | -1.65(-1.88%) |
May 31, 2022 | 88.09 | 88.69 | 86.56 | 87.92 | 2,945,720 | -0.26(-0.30%) |
May 27, 2022 | 87.71 | 88.30 | 87.38 | 88.19 | 2,154,583 | +0.51(+0.58%) |
May 26, 2022 | 88.49 | 89.39 | 87.58 | 87.68 | 1,509,694 | -0.27(-0.31%) |
May 25, 2022 | 87.85 | 88.41 | 86.99 | 87.95 | 1,077,193 | -0.33(-0.38%) |
May 24, 2022 | 87.36 | 88.36 | 86.66 | 88.28 | 1,153,328 | +0.96(+1.10%) |
May 23, 2022 | 87.27 | 87.91 | 86.32 | 87.33 | 1,120,610 | +0.68(+0.79%) |
May 20, 2022 | 86.27 | 86.75 | 84.86 | 86.64 | 1,708,359 | +0.52(+0.60%) |
May 19, 2022 | 87.42 | 87.48 | 85.24 | 86.13 | 1,513,972 | -1.92(-2.18%) |
May 18, 2022 | 94.11 | 94.16 | 87.85 | 88.05 | 1,611,854 | -6.51(-6.89%) |
May 17, 2022 | 95.90 | 96.19 | 93.85 | 94.56 | 1,025,804 | -1.74(-1.80%) |
May 16, 2022 | 95.70 | 96.69 | 94.62 | 96.30 | 1,156,398 | +0.48(+0.50%) |
May 13, 2022 | 95.25 | 95.88 | 94.47 | 95.82 | 947,091 | +0.71(+0.74%) |
May 12, 2022 | 95.76 | 96.27 | 94.14 | 95.11 | 1,555,035 | +0.01(+0.01%) |
May 11, 2022 | 95.43 | 96.78 | 94.88 | 95.10 | 1,319,941 | -0.31(-0.33%) |
May 10, 2022 | 95.90 | 96.83 | 94.71 | 95.42 | 1,339,329 | -0.35(-0.37%) |
May 09, 2022 | 92.69 | 96.94 | 92.17 | 95.77 | 2,128,731 | +2.56(+2.75%) |
May 06, 2022 | 92.24 | 93.37 | 91.85 | 93.21 | 1,239,003 | +0.92(+1.00%) |
May 05, 2022 | 93.56 | 93.84 | 91.51 | 92.28 | 1,743,792 | -1.70(-1.81%) |
May 04, 2022 | 93.12 | 94.26 | 92.87 | 93.98 | 1,229,402 | +0.85(+0.91%) |
May 03, 2022 | 93.80 | 94.41 | 92.65 | 93.14 | 1,198,952 | -0.56(-0.60%) |
May 02, 2022 | 95.16 | 95.86 | 92.68 | 93.70 | 1,444,192 | -1.29(-1.35%) |
Apr 29, 2022 | 96.88 | 97.57 | 94.83 | 94.99 | 1,720,091 | -2.77(-2.83%) |
Apr 28, 2022 | 96.75 | 99.03 | 95.12 | 97.75 | 2,471,462 | -3.66(-3.61%) |
Apr 27, 2022 | 100.12 | 102.50 | 100.03 | 101.41 | 1,855,259 | +1.53(+1.53%) |
Apr 26, 2022 | 101.36 | 101.69 | 99.78 | 99.89 | 1,326,785 | -1.40(-1.38%) |
Apr 25, 2022 | 100.47 | 101.75 | 99.06 | 101.29 | 1,131,527 | +1.21(+1.21%) |
Apr 22, 2022 | 101.00 | 101.67 | 99.93 | 100.08 | 1,057,388 | -0.17(-0.16%) |
Apr 21, 2022 | 100.37 | 101.54 | 100.02 | 100.25 | 1,102,017 | -0.12(-0.12%) |
Apr 20, 2022 | 99.97 | 101.43 | 99.97 | 100.36 | 1,347,648 | +0.71(+0.71%) |
Apr 19, 2022 | 98.45 | 99.80 | 98.11 | 99.65 | 1,085,721 | +1.11(+1.13%) |
Apr 18, 2022 | 99.94 | 100.25 | 98.36 | 98.54 | 877,294 | -1.40(-1.40%) |
Apr 14, 2022 | 100.56 | 101.14 | 99.65 | 99.94 | 1,025,621 | -0.19(-0.19%) |
Apr 13, 2022 | 101.02 | 101.51 | 99.69 | 100.14 | 1,251,976 | -1.03(-1.02%) |
Apr 12, 2022 | 100.82 | 102.38 | 100.44 | 101.17 | 1,492,380 | -0.07(-0.07%) |
Apr 11, 2022 | 100.67 | 101.89 | 99.98 | 101.24 | 1,237,930 | +0.52(+0.51%) |
Apr 08, 2022 | 100.88 | 101.43 | 100.13 | 100.72 | 913,685 | +0.03(+0.03%) |
Apr 07, 2022 | 99.56 | 101.02 | 99.35 | 100.69 | 995,740 | +1.30(+1.31%) |
Apr 06, 2022 | 98.52 | 99.63 | 97.46 | 99.39 | 1,107,255 | +1.15(+1.17%) |
Apr 05, 2022 | 97.77 | 99.89 | 97.77 | 98.24 | 1,106,172 | +0.09(+0.09%) |
Apr 04, 2022 | 98.09 | 98.19 | 95.97 | 98.15 | 1,073,078 | -0.54(-0.54%) |