Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 100.00 | 101.36 | 96.25 | 100.60 | 86,807 | -1.32(-1.30%) |
Jun 29, 2022 | 103.16 | 103.16 | 99.49 | 101.92 | 70,678 | -0.68(-0.66%) |
Jun 28, 2022 | 106.00 | 107.24 | 102.09 | 102.60 | 63,740 | -3.15(-2.98%) |
Jun 27, 2022 | 108.28 | 108.74 | 104.74 | 105.75 | 79,445 | -1.58(-1.47%) |
Jun 24, 2022 | 100.98 | 108.94 | 100.98 | 107.33 | 233,033 | +7.60(+7.62%) |
Jun 23, 2022 | 96.78 | 100.51 | 96.78 | 99.73 | 94,053 | +2.27(+2.33%) |
Jun 22, 2022 | 92.85 | 98.04 | 92.85 | 97.46 | 71,329 | +3.68(+3.92%) |
Jun 21, 2022 | 96.70 | 97.48 | 93.51 | 93.78 | 70,198 | -0.66(-0.70%) |
Jun 17, 2022 | 92.22 | 95.93 | 91.54 | 94.44 | 150,639 | +2.13(+2.31%) |
Jun 16, 2022 | 98.17 | 99.62 | 91.84 | 92.31 | 109,133 | -7.64(-7.64%) |
Jun 15, 2022 | 99.96 | 102.00 | 98.76 | 99.95 | 59,655 | +0.64(+0.64%) |
Jun 14, 2022 | 97.45 | 99.64 | 95.54 | 99.31 | 87,965 | +2.61(+2.70%) |
Jun 13, 2022 | 98.17 | 98.93 | 95.99 | 96.70 | 115,752 | -4.33(-4.29%) |
Jun 10, 2022 | 100.11 | 102.58 | 97.44 | 101.03 | 98,737 | -1.69(-1.65%) |
Jun 09, 2022 | 103.41 | 103.94 | 101.44 | 102.72 | 66,951 | -0.77(-0.74%) |
Jun 08, 2022 | 104.80 | 106.59 | 102.17 | 103.49 | 98,752 | -2.57(-2.42%) |
Jun 07, 2022 | 106.82 | 107.38 | 104.55 | 106.06 | 83,303 | -2.09(-1.93%) |
Jun 06, 2022 | 108.88 | 108.88 | 107.04 | 108.15 | 37,168 | +0.88(+0.82%) |
Jun 03, 2022 | 109.17 | 110.85 | 107.14 | 107.27 | 89,113 | -3.17(-2.87%) |
Jun 02, 2022 | 108.78 | 112.81 | 108.00 | 110.44 | 73,307 | +2.81(+2.62%) |
Jun 01, 2022 | 108.51 | 109.34 | 106.46 | 107.63 | 94,836 | -0.77(-0.71%) |
May 31, 2022 | 112.20 | 112.40 | 107.55 | 108.40 | 146,162 | -3.98(-3.54%) |
May 27, 2022 | 104.59 | 113.94 | 104.56 | 112.38 | 140,329 | +7.08(+6.72%) |
May 26, 2022 | 108.76 | 114.17 | 103.25 | 105.30 | 226,019 | -4.42(-4.03%) |
May 25, 2022 | 98.07 | 114.20 | 97.94 | 109.72 | 452,595 | +9.74(+9.74%) |
May 24, 2022 | 90.00 | 100.19 | 89.99 | 99.98 | 760,404 | +23.52(+30.76%) |
May 23, 2022 | 79.73 | 79.73 | 75.27 | 76.46 | 89,258 | -1.71(-2.19%) |
May 20, 2022 | 80.57 | 80.57 | 75.64 | 78.17 | 110,859 | -2.00(-2.49%) |
May 19, 2022 | 80.09 | 81.57 | 78.41 | 80.17 | 70,726 | -0.68(-0.84%) |
May 18, 2022 | 83.83 | 83.83 | 79.42 | 80.85 | 91,553 | -4.40(-5.16%) |
May 17, 2022 | 83.16 | 85.72 | 81.75 | 85.25 | 55,725 | +3.46(+4.23%) |
May 16, 2022 | 83.70 | 84.54 | 81.59 | 81.79 | 60,802 | -1.45(-1.74%) |
May 13, 2022 | 81.32 | 83.92 | 80.88 | 83.24 | 68,241 | +2.56(+3.17%) |
May 12, 2022 | 78.71 | 82.69 | 77.27 | 80.68 | 72,227 | +2.08(+2.65%) |
May 11, 2022 | 80.50 | 83.87 | 78.00 | 78.60 | 65,150 | -2.22(-2.75%) |
May 10, 2022 | 84.55 | 84.55 | 79.53 | 80.82 | 72,412 | -2.70(-3.23%) |
May 09, 2022 | 83.72 | 85.80 | 82.59 | 83.52 | 63,359 | -1.58(-1.86%) |
May 06, 2022 | 85.10 | 86.74 | 83.10 | 85.10 | 73,622 | -0.93(-1.08%) |
May 05, 2022 | 87.18 | 88.00 | 83.91 | 86.03 | 49,561 | -2.37(-2.68%) |
May 04, 2022 | 86.78 | 88.89 | 84.28 | 88.40 | 51,521 | +1.66(+1.91%) |
May 03, 2022 | 84.59 | 86.81 | 83.28 | 86.74 | 58,684 | +2.15(+2.54%) |
May 02, 2022 | 80.44 | 84.64 | 79.98 | 84.59 | 56,601 | +3.74(+4.63%) |
Apr 29, 2022 | 82.64 | 82.88 | 79.85 | 80.85 | 57,253 | -1.88(-2.27%) |
Apr 28, 2022 | 80.41 | 83.62 | 78.50 | 82.73 | 57,475 | +3.09(+3.88%) |
Apr 27, 2022 | 82.65 | 83.91 | 79.02 | 79.64 | 107,427 | -2.53(-3.08%) |
Apr 26, 2022 | 84.35 | 85.47 | 82.01 | 82.17 | 79,546 | -2.68(-3.16%) |
Apr 25, 2022 | 82.50 | 85.34 | 80.61 | 84.85 | 81,781 | +2.02(+2.44%) |
Apr 22, 2022 | 83.62 | 84.53 | 82.30 | 82.83 | 62,377 | -1.48(-1.76%) |
Apr 21, 2022 | 86.91 | 87.07 | 83.27 | 84.31 | 99,423 | -1.17(-1.37%) |
Apr 20, 2022 | 88.48 | 90.12 | 84.79 | 85.48 | 92,626 | -2.55(-2.90%) |
Apr 19, 2022 | 83.67 | 88.50 | 83.46 | 88.03 | 95,074 | +4.98(+6.00%) |
Apr 18, 2022 | 82.01 | 83.92 | 81.71 | 83.05 | 65,633 | +0.31(+0.37%) |
Apr 14, 2022 | 83.75 | 84.72 | 82.50 | 82.74 | 57,384 | -0.56(-0.67%) |
Apr 13, 2022 | 83.08 | 84.41 | 82.20 | 83.30 | 52,955 | +0.91(+1.10%) |
Apr 12, 2022 | 86.62 | 88.18 | 81.59 | 82.39 | 128,158 | -2.68(-3.15%) |
Apr 11, 2022 | 81.69 | 86.39 | 81.69 | 85.07 | 114,152 | +3.80(+4.68%) |
Apr 08, 2022 | 78.67 | 82.68 | 78.57 | 81.27 | 107,205 | +1.81(+2.28%) |
Apr 07, 2022 | 78.20 | 79.90 | 76.77 | 79.46 | 124,252 | +0.76(+0.97%) |
Apr 06, 2022 | 74.33 | 79.68 | 72.50 | 78.70 | 161,729 | -2.07(-2.56%) |
Apr 05, 2022 | 83.70 | 83.70 | 79.62 | 80.77 | 78,250 | -1.39(-1.69%) |
Apr 04, 2022 | 81.16 | 82.77 | 80.50 | 82.16 | 57,291 | +1.34(+1.66%) |