Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 82.71 | 84.52 | 80.53 | 82.58 | 1,966,459 | -1.42(-1.69%) |
Jun 29, 2022 | 84.03 | 84.26 | 82.23 | 84.00 | 1,095,267 | -0.38(-0.45%) |
Jun 28, 2022 | 86.55 | 88.67 | 84.23 | 84.38 | 1,051,173 | -1.21(-1.41%) |
Jun 27, 2022 | 87.34 | 87.89 | 84.17 | 85.59 | 1,714,970 | -1.21(-1.39%) |
Jun 24, 2022 | 82.89 | 87.12 | 82.51 | 86.80 | 2,363,863 | +4.86(+5.93%) |
Jun 23, 2022 | 84.05 | 84.05 | 80.24 | 81.94 | 2,138,695 | -1.27(-1.53%) |
Jun 22, 2022 | 82.97 | 84.37 | 82.71 | 83.21 | 1,278,490 | -0.77(-0.92%) |
Jun 21, 2022 | 85.37 | 86.79 | 83.65 | 83.98 | 1,736,245 | -0.72(-0.85%) |
Jun 17, 2022 | 83.03 | 86.18 | 82.20 | 84.70 | 4,097,161 | +2.93(+3.58%) |
Jun 16, 2022 | 84.48 | 85.31 | 81.21 | 81.77 | 1,874,421 | -4.91(-5.66%) |
Jun 15, 2022 | 85.50 | 88.08 | 85.42 | 86.68 | 1,588,767 | +1.74(+2.05%) |
Jun 14, 2022 | 85.20 | 86.72 | 84.12 | 84.94 | 1,541,070 | +0.02(+0.02%) |
Jun 13, 2022 | 88.37 | 88.70 | 84.31 | 84.92 | 2,218,122 | -7.39(-8.01%) |
Jun 10, 2022 | 91.82 | 93.22 | 90.89 | 92.31 | 2,592,846 | -1.61(-1.71%) |
Jun 09, 2022 | 94.28 | 94.50 | 92.40 | 93.92 | 1,344,734 | -0.98(-1.03%) |
Jun 08, 2022 | 95.53 | 96.59 | 94.09 | 94.90 | 1,250,719 | -1.21(-1.26%) |
Jun 07, 2022 | 94.72 | 96.37 | 94.00 | 96.11 | 1,579,412 | +0.95(+1.00%) |
Jun 06, 2022 | 96.57 | 96.79 | 94.11 | 95.16 | 1,802,230 | -0.14(-0.15%) |
Jun 03, 2022 | 95.71 | 96.27 | 94.40 | 95.30 | 1,295,870 | -1.90(-1.95%) |
Jun 02, 2022 | 93.23 | 97.73 | 93.23 | 97.20 | 1,380,315 | +2.69(+2.85%) |
Jun 01, 2022 | 95.81 | 97.34 | 93.65 | 94.51 | 2,029,768 | -0.54(-0.57%) |
May 31, 2022 | 94.93 | 95.89 | 93.61 | 95.05 | 2,363,655 | -0.44(-0.46%) |
May 27, 2022 | 94.53 | 96.50 | 93.97 | 95.49 | 1,820,072 | +2.60(+2.80%) |
May 26, 2022 | 91.19 | 94.33 | 90.93 | 92.89 | 2,057,061 | +1.73(+1.90%) |
May 25, 2022 | 83.55 | 91.19 | 83.55 | 91.16 | 3,890,587 | +6.71(+7.95%) |
May 24, 2022 | 87.53 | 87.91 | 83.94 | 84.45 | 1,874,547 | -4.78(-5.36%) |
May 23, 2022 | 89.28 | 89.73 | 86.82 | 89.23 | 1,726,448 | -0.05(-0.06%) |
May 20, 2022 | 90.37 | 92.28 | 86.10 | 89.28 | 2,333,419 | -1.22(-1.35%) |
May 19, 2022 | 84.42 | 92.66 | 84.25 | 90.50 | 4,096,783 | +5.11(+5.98%) |
May 18, 2022 | 84.87 | 86.97 | 83.87 | 85.39 | 2,617,358 | -0.30(-0.35%) |
May 17, 2022 | 89.57 | 90.14 | 84.49 | 85.69 | 4,623,035 | -1.28(-1.47%) |
May 16, 2022 | 91.08 | 92.11 | 86.90 | 86.97 | 1,753,033 | -4.28(-4.69%) |
May 13, 2022 | 88.62 | 92.66 | 88.62 | 91.25 | 2,997,748 | +4.16(+4.78%) |
May 12, 2022 | 84.13 | 87.13 | 81.68 | 87.09 | 4,291,786 | +2.96(+3.52%) |
May 11, 2022 | 87.00 | 89.55 | 83.69 | 84.13 | 3,014,049 | -4.01(-4.55%) |
May 10, 2022 | 88.34 | 90.54 | 85.44 | 88.14 | 3,432,509 | +2.77(+3.24%) |
May 09, 2022 | 91.82 | 91.82 | 83.95 | 85.37 | 3,802,271 | -7.14(-7.72%) |
May 06, 2022 | 95.60 | 96.88 | 85.93 | 92.51 | 5,398,034 | -2.62(-2.75%) |
May 05, 2022 | 99.37 | 99.37 | 93.61 | 95.13 | 3,385,197 | -4.24(-4.27%) |
May 04, 2022 | 99.43 | 99.92 | 92.77 | 99.37 | 4,895,661 | -0.06(-0.06%) |
May 03, 2022 | 105.59 | 106.81 | 98.61 | 99.43 | 3,433,525 | -5.41(-5.16%) |
May 02, 2022 | 105.33 | 105.60 | 101.70 | 104.84 | 1,643,712 | -0.04(-0.04%) |
Apr 29, 2022 | 107.51 | 108.90 | 104.69 | 104.88 | 1,392,019 | -3.04(-2.82%) |
Apr 28, 2022 | 107.46 | 108.76 | 104.43 | 107.92 | 1,506,354 | +1.18(+1.11%) |
Apr 27, 2022 | 107.21 | 108.28 | 103.83 | 106.74 | 1,585,137 | -0.87(-0.81%) |
Apr 26, 2022 | 109.69 | 110.78 | 107.57 | 107.61 | 1,953,182 | -2.07(-1.89%) |
Apr 25, 2022 | 105.73 | 109.74 | 104.29 | 109.68 | 1,619,148 | +3.77(+3.56%) |
Apr 22, 2022 | 106.33 | 108.10 | 105.28 | 105.91 | 1,188,612 | -0.85(-0.80%) |
Apr 21, 2022 | 114.84 | 114.84 | 106.40 | 106.76 | 1,886,408 | -5.44(-4.85%) |
Apr 20, 2022 | 112.36 | 114.39 | 111.75 | 112.20 | 1,367,570 | -1.54(-1.35%) |
Apr 19, 2022 | 109.37 | 114.15 | 108.50 | 113.74 | 1,740,277 | +4.50(+4.12%) |
Apr 18, 2022 | 111.02 | 111.30 | 108.24 | 109.24 | 1,276,952 | -2.07(-1.86%) |
Apr 14, 2022 | 112.88 | 114.75 | 111.26 | 111.31 | 1,175,196 | -1.65(-1.46%) |
Apr 13, 2022 | 109.13 | 113.39 | 108.52 | 112.96 | 2,392,863 | +4.62(+4.26%) |
Apr 12, 2022 | 110.26 | 111.98 | 108.07 | 108.34 | 1,413,751 | +0.46(+0.43%) |
Apr 11, 2022 | 107.29 | 109.93 | 106.58 | 107.88 | 1,768,253 | +0.00(+0.00%) |
Apr 08, 2022 | 109.32 | 110.02 | 107.43 | 107.88 | 995,886 | -1.73(-1.58%) |
Apr 07, 2022 | 110.19 | 110.47 | 106.84 | 109.61 | 1,464,997 | +0.03(+0.03%) |
Apr 06, 2022 | 111.91 | 112.15 | 108.14 | 109.58 | 2,611,843 | -4.03(-3.55%) |
Apr 05, 2022 | 116.70 | 117.18 | 112.83 | 113.61 | 1,455,230 | -2.56(-2.20%) |
Apr 04, 2022 | 113.86 | 116.86 | 113.41 | 116.17 | 1,685,734 | +1.80(+1.57%) |