Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.79 | 90.20 | 84.99 | 87.55 | 535,860 | -2.25(-2.51%) |
Jun 29, 2022 | 91.08 | 91.69 | 86.67 | 89.80 | 416,510 | -1.67(-1.83%) |
Jun 28, 2022 | 96.15 | 99.18 | 91.04 | 91.47 | 634,419 | -5.16(-5.34%) |
Jun 27, 2022 | 100.34 | 100.40 | 92.82 | 96.63 | 777,964 | -5.10(-5.01%) |
Jun 24, 2022 | 102.23 | 106.43 | 101.11 | 101.73 | 3,878,538 | +1.91(+1.91%) |
Jun 23, 2022 | 97.55 | 100.58 | 94.59 | 99.82 | 470,383 | +2.75(+2.83%) |
Jun 22, 2022 | 97.20 | 101.30 | 96.61 | 97.07 | 1,160,688 | -1.82(-1.84%) |
Jun 21, 2022 | 94.73 | 102.80 | 94.73 | 98.89 | 1,001,489 | +4.18(+4.41%) |
Jun 17, 2022 | 92.91 | 95.34 | 89.80 | 94.71 | 1,872,511 | +2.10(+2.27%) |
Jun 16, 2022 | 88.62 | 93.18 | 87.52 | 92.61 | 972,958 | +0.38(+0.41%) |
Jun 15, 2022 | 87.88 | 93.99 | 87.88 | 92.23 | 894,173 | +4.88(+5.59%) |
Jun 14, 2022 | 82.18 | 87.44 | 79.62 | 87.35 | 479,917 | +3.12(+3.70%) |
Jun 13, 2022 | 88.53 | 90.89 | 83.40 | 84.23 | 478,661 | -9.14(-9.79%) |
Jun 10, 2022 | 92.43 | 96.86 | 91.51 | 93.37 | 595,407 | -2.78(-2.89%) |
Jun 09, 2022 | 98.99 | 102.12 | 95.44 | 96.15 | 486,951 | -3.03(-3.06%) |
Jun 08, 2022 | 97.44 | 102.69 | 97.36 | 99.18 | 449,725 | +1.74(+1.79%) |
Jun 07, 2022 | 96.65 | 99.62 | 94.93 | 97.44 | 442,138 | +0.79(+0.82%) |
Jun 06, 2022 | 90.84 | 99.28 | 89.27 | 96.65 | 919,483 | +7.31(+8.18%) |
Jun 03, 2022 | 85.91 | 90.29 | 84.40 | 89.34 | 401,006 | +1.24(+1.41%) |
Jun 02, 2022 | 84.40 | 89.72 | 82.06 | 88.10 | 480,749 | +4.58(+5.48%) |
Jun 01, 2022 | 83.92 | 84.52 | 80.70 | 83.52 | 496,856 | -0.09(-0.11%) |
May 31, 2022 | 83.48 | 87.61 | 81.92 | 83.61 | 421,190 | -0.17(-0.20%) |
May 27, 2022 | 82.16 | 84.98 | 81.69 | 83.78 | 815,516 | -0.53(-0.63%) |
May 26, 2022 | 79.46 | 87.41 | 79.03 | 84.31 | 384,389 | +5.43(+6.88%) |
May 25, 2022 | 75.00 | 81.17 | 74.89 | 78.88 | 421,308 | +3.82(+5.09%) |
May 24, 2022 | 76.55 | 77.86 | 72.51 | 75.06 | 581,020 | -2.45(-3.16%) |
May 23, 2022 | 76.46 | 78.00 | 72.33 | 77.51 | 460,901 | +1.05(+1.37%) |
May 20, 2022 | 80.76 | 82.00 | 72.25 | 76.46 | 444,721 | -3.46(-4.33%) |
May 19, 2022 | 79.36 | 83.76 | 78.78 | 79.92 | 638,617 | +0.55(+0.69%) |
May 18, 2022 | 80.02 | 81.60 | 76.25 | 79.37 | 564,241 | -1.90(-2.34%) |
May 17, 2022 | 82.40 | 84.19 | 78.25 | 81.27 | 1,168,277 | -3.83(-4.50%) |
May 16, 2022 | 89.60 | 96.92 | 84.54 | 85.10 | 659,752 | -4.67(-5.20%) |
May 13, 2022 | 79.85 | 96.33 | 78.73 | 89.77 | 2,016,145 | +22.79(+34.03%) |
May 12, 2022 | 61.12 | 69.75 | 60.53 | 66.98 | 869,175 | +3.98(+6.32%) |
May 11, 2022 | 69.18 | 69.33 | 60.50 | 63.00 | 771,370 | -6.52(-9.38%) |
May 10, 2022 | 75.19 | 76.45 | 65.44 | 69.52 | 764,684 | -3.16(-4.35%) |
May 09, 2022 | 77.97 | 78.77 | 72.67 | 72.68 | 786,610 | -7.93(-9.84%) |
May 06, 2022 | 85.69 | 85.69 | 77.78 | 80.61 | 399,765 | -6.04(-6.97%) |
May 05, 2022 | 90.44 | 90.46 | 84.79 | 86.65 | 276,141 | -5.97(-6.45%) |
May 04, 2022 | 86.55 | 93.27 | 83.00 | 92.62 | 569,660 | +6.10(+7.05%) |
May 03, 2022 | 89.12 | 91.05 | 86.23 | 86.52 | 520,165 | -4.70(-5.15%) |
May 02, 2022 | 85.68 | 91.22 | 84.40 | 91.22 | 258,901 | +4.75(+5.49%) |
Apr 29, 2022 | 92.02 | 93.74 | 86.12 | 86.47 | 301,270 | -5.86(-6.35%) |
Apr 28, 2022 | 89.29 | 93.23 | 87.04 | 92.33 | 435,660 | +4.37(+4.97%) |
Apr 27, 2022 | 86.70 | 89.69 | 85.00 | 87.96 | 286,021 | +1.70(+1.97%) |
Apr 26, 2022 | 89.62 | 89.99 | 86.10 | 86.26 | 424,652 | -3.93(-4.36%) |
Apr 25, 2022 | 85.86 | 90.86 | 85.01 | 90.19 | 226,760 | +4.19(+4.87%) |
Apr 22, 2022 | 85.58 | 88.37 | 83.28 | 86.00 | 341,602 | +0.09(+0.10%) |
Apr 21, 2022 | 91.18 | 92.67 | 84.58 | 85.91 | 268,579 | -3.46(-3.87%) |
Apr 20, 2022 | 91.02 | 92.02 | 87.95 | 89.37 | 557,311 | -0.72(-0.80%) |
Apr 19, 2022 | 89.53 | 92.95 | 87.34 | 90.09 | 775,938 | -0.11(-0.12%) |
Apr 18, 2022 | 89.42 | 90.98 | 86.59 | 90.20 | 276,451 | +0.38(+0.42%) |
Apr 14, 2022 | 92.69 | 92.69 | 87.17 | 89.82 | 665,258 | -3.36(-3.61%) |
Apr 13, 2022 | 93.02 | 93.99 | 91.17 | 93.18 | 487,496 | +0.71(+0.77%) |
Apr 12, 2022 | 95.15 | 96.90 | 92.22 | 92.47 | 138,276 | -0.83(-0.89%) |
Apr 11, 2022 | 92.93 | 95.27 | 90.88 | 93.30 | 438,928 | -1.26(-1.33%) |
Apr 08, 2022 | 96.54 | 96.97 | 92.37 | 94.56 | 450,725 | -1.80(-1.87%) |
Apr 07, 2022 | 95.11 | 97.64 | 91.45 | 96.36 | 218,338 | +1.26(+1.32%) |
Apr 06, 2022 | 95.07 | 95.44 | 91.00 | 95.10 | 536,953 | -0.89(-0.93%) |
Apr 05, 2022 | 103.51 | 106.31 | 95.50 | 95.99 | 1,043,001 | -6.80(-6.62%) |
Apr 04, 2022 | 96.44 | 104.19 | 96.44 | 102.79 | 642,910 | +7.14(+7.46%) |