Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.27 | 91.09 | 87.36 | 89.88 | 1,758,814 | -0.96(-1.06%) |
Jun 29, 2022 | 91.76 | 92.09 | 89.72 | 90.84 | 1,627,836 | -1.63(-1.77%) |
Jun 28, 2022 | 95.14 | 96.39 | 92.08 | 92.48 | 1,710,246 | -1.25(-1.34%) |
Jun 27, 2022 | 94.95 | 95.35 | 93.22 | 93.73 | 2,064,392 | -0.51(-0.54%) |
Jun 24, 2022 | 90.92 | 95.08 | 90.67 | 94.24 | 5,731,344 | +4.82(+5.39%) |
Jun 23, 2022 | 89.14 | 89.80 | 87.39 | 89.43 | 2,101,050 | +0.08(+0.09%) |
Jun 22, 2022 | 88.36 | 90.16 | 88.02 | 89.35 | 1,800,904 | -0.44(-0.49%) |
Jun 21, 2022 | 92.75 | 93.50 | 88.63 | 89.79 | 2,260,590 | +0.06(+0.06%) |
Jun 17, 2022 | 85.78 | 90.40 | 85.63 | 89.73 | 5,064,593 | +4.65(+5.46%) |
Jun 16, 2022 | 87.34 | 87.51 | 83.65 | 85.08 | 3,113,947 | -4.89(-5.44%) |
Jun 15, 2022 | 89.03 | 91.50 | 87.95 | 89.98 | 3,161,759 | +2.70(+3.09%) |
Jun 14, 2022 | 87.84 | 88.80 | 86.76 | 87.28 | 2,835,684 | -0.02(-0.02%) |
Jun 13, 2022 | 89.70 | 91.78 | 86.87 | 87.30 | 3,711,600 | -5.97(-6.40%) |
Jun 10, 2022 | 98.16 | 99.46 | 93.14 | 93.27 | 2,692,639 | -7.59(-7.53%) |
Jun 09, 2022 | 104.60 | 104.95 | 100.84 | 100.86 | 1,734,252 | -4.04(-3.85%) |
Jun 08, 2022 | 106.51 | 107.78 | 104.69 | 104.90 | 1,263,436 | -2.68(-2.49%) |
Jun 07, 2022 | 104.54 | 107.87 | 104.47 | 107.58 | 1,122,874 | +2.09(+1.98%) |
Jun 06, 2022 | 105.39 | 106.48 | 103.96 | 105.49 | 1,294,037 | +0.68(+0.65%) |
Jun 03, 2022 | 105.80 | 107.01 | 104.77 | 104.80 | 1,281,668 | -2.37(-2.21%) |
Jun 02, 2022 | 106.47 | 107.22 | 105.15 | 107.17 | 1,350,704 | +1.49(+1.41%) |
Jun 01, 2022 | 107.69 | 108.64 | 104.23 | 105.68 | 1,455,639 | -2.18(-2.02%) |
May 31, 2022 | 105.48 | 108.22 | 105.39 | 107.85 | 2,945,182 | +1.23(+1.15%) |
May 27, 2022 | 105.58 | 107.13 | 105.30 | 106.63 | 1,778,854 | +1.35(+1.28%) |
May 26, 2022 | 103.27 | 106.19 | 103.27 | 105.28 | 1,879,228 | +2.95(+2.89%) |
May 25, 2022 | 98.16 | 103.28 | 98.16 | 102.32 | 2,061,005 | +3.66(+3.71%) |
May 24, 2022 | 101.10 | 101.31 | 97.21 | 98.66 | 1,835,873 | -3.49(-3.41%) |
May 23, 2022 | 100.74 | 103.19 | 100.49 | 102.15 | 2,153,270 | +4.05(+4.13%) |
May 20, 2022 | 99.68 | 100.04 | 95.60 | 98.10 | 1,901,452 | -0.25(-0.25%) |
May 19, 2022 | 97.26 | 99.53 | 97.07 | 98.34 | 2,409,452 | -0.96(-0.97%) |
May 18, 2022 | 99.87 | 101.19 | 98.61 | 99.31 | 2,770,897 | -2.69(-2.64%) |
May 17, 2022 | 100.55 | 102.68 | 99.54 | 102.00 | 1,909,091 | +4.68(+4.81%) |
May 16, 2022 | 98.34 | 99.38 | 96.23 | 97.32 | 1,701,449 | -1.80(-1.81%) |
May 13, 2022 | 97.40 | 100.42 | 97.40 | 99.12 | 1,674,894 | +3.35(+3.50%) |
May 12, 2022 | 96.38 | 97.59 | 92.96 | 95.76 | 2,162,242 | -3.10(-3.13%) |
May 11, 2022 | 99.60 | 103.20 | 98.73 | 98.86 | 1,353,315 | -0.55(-0.55%) |
May 10, 2022 | 102.00 | 103.16 | 97.46 | 99.41 | 2,510,564 | -1.95(-1.92%) |
May 09, 2022 | 103.12 | 104.70 | 101.16 | 101.36 | 1,967,598 | -3.53(-3.37%) |
May 06, 2022 | 108.45 | 109.01 | 104.58 | 104.89 | 2,092,391 | -4.19(-3.84%) |
May 05, 2022 | 112.22 | 113.67 | 108.12 | 109.08 | 2,581,790 | -4.86(-4.26%) |
May 04, 2022 | 109.28 | 114.49 | 108.84 | 113.93 | 1,643,255 | +4.74(+4.34%) |
May 03, 2022 | 107.86 | 110.81 | 106.37 | 109.19 | 1,972,650 | +2.15(+2.01%) |
May 02, 2022 | 107.03 | 107.43 | 104.49 | 107.03 | 1,663,237 | +0.77(+0.73%) |
Apr 29, 2022 | 110.32 | 111.88 | 105.94 | 106.26 | 2,006,872 | -3.33(-3.04%) |
Apr 28, 2022 | 110.50 | 112.35 | 104.12 | 109.59 | 2,969,964 | +8.48(+8.38%) |
Apr 27, 2022 | 101.86 | 103.30 | 99.85 | 101.11 | 2,283,138 | -2.25(-2.18%) |
Apr 26, 2022 | 104.98 | 107.04 | 103.35 | 103.36 | 1,229,785 | -3.07(-2.89%) |
Apr 25, 2022 | 104.87 | 106.69 | 102.82 | 106.43 | 1,229,775 | +0.26(+0.24%) |
Apr 22, 2022 | 109.44 | 109.75 | 106.01 | 106.17 | 1,410,042 | -3.93(-3.57%) |
Apr 21, 2022 | 113.21 | 114.27 | 109.75 | 110.11 | 1,318,518 | -2.16(-1.93%) |
Apr 20, 2022 | 113.38 | 114.43 | 111.87 | 112.27 | 1,307,612 | +0.07(+0.06%) |
Apr 19, 2022 | 110.27 | 112.88 | 110.08 | 112.20 | 1,536,267 | +2.19(+1.99%) |
Apr 18, 2022 | 105.85 | 110.62 | 105.85 | 110.01 | 1,206,093 | +4.02(+3.79%) |
Apr 14, 2022 | 106.85 | 107.33 | 105.95 | 106.00 | 849,896 | -0.46(-0.43%) |
Apr 13, 2022 | 104.19 | 106.66 | 104.07 | 106.46 | 975,905 | +0.79(+0.75%) |
Apr 12, 2022 | 104.70 | 107.95 | 104.69 | 105.67 | 1,157,452 | +0.62(+0.59%) |
Apr 11, 2022 | 105.35 | 107.52 | 104.83 | 105.04 | 1,322,819 | -0.38(-0.36%) |
Apr 08, 2022 | 103.92 | 106.64 | 103.56 | 105.42 | 1,059,056 | +2.28(+2.21%) |
Apr 07, 2022 | 104.06 | 104.90 | 101.43 | 103.14 | 1,747,637 | -1.27(-1.21%) |
Apr 06, 2022 | 104.06 | 105.89 | 103.71 | 104.41 | 1,457,221 | -0.24(-0.23%) |
Apr 05, 2022 | 104.59 | 105.89 | 104.08 | 104.64 | 1,559,795 | -0.07(-0.06%) |
Apr 04, 2022 | 104.35 | 106.11 | 102.98 | 104.71 | 1,651,509 | +0.66(+0.64%) |