Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 98.03 | 100.99 | 97.48 | 99.86 | 421,607 | +0.43(+0.43%) |
Jun 29, 2022 | 100.20 | 100.20 | 98.33 | 99.44 | 318,265 | -0.47(-0.47%) |
Jun 28, 2022 | 101.46 | 102.29 | 99.66 | 99.90 | 308,442 | -0.74(-0.73%) |
Jun 27, 2022 | 99.59 | 100.73 | 98.98 | 100.64 | 707,512 | +0.65(+0.65%) |
Jun 24, 2022 | 95.17 | 100.32 | 94.57 | 99.99 | 842,344 | +5.95(+6.33%) |
Jun 23, 2022 | 94.27 | 95.29 | 92.75 | 94.04 | 355,639 | -0.43(-0.45%) |
Jun 22, 2022 | 92.15 | 95.04 | 91.78 | 94.46 | 359,140 | +0.22(+0.24%) |
Jun 21, 2022 | 94.49 | 95.01 | 92.65 | 94.24 | 440,419 | +1.74(+1.89%) |
Jun 17, 2022 | 92.35 | 93.14 | 90.87 | 92.50 | 1,001,968 | +0.62(+0.67%) |
Jun 16, 2022 | 93.25 | 93.25 | 91.09 | 91.88 | 524,671 | -3.58(-3.75%) |
Jun 15, 2022 | 96.83 | 97.61 | 94.18 | 95.45 | 622,306 | +0.00(+0.00%) |
Jun 14, 2022 | 95.59 | 96.43 | 94.20 | 95.45 | 381,353 | -0.41(-0.42%) |
Jun 13, 2022 | 96.91 | 97.57 | 95.13 | 95.86 | 423,075 | -3.68(-3.70%) |
Jun 10, 2022 | 101.84 | 102.41 | 98.55 | 99.54 | 590,457 | -4.60(-4.42%) |
Jun 09, 2022 | 104.35 | 106.25 | 103.43 | 104.14 | 434,817 | -1.20(-1.14%) |
Jun 08, 2022 | 106.11 | 107.44 | 104.87 | 105.35 | 474,655 | -1.74(-1.63%) |
Jun 07, 2022 | 105.97 | 107.11 | 104.41 | 107.09 | 393,472 | +0.31(+0.29%) |
Jun 06, 2022 | 104.14 | 109.42 | 103.45 | 106.78 | 948,895 | +3.06(+2.95%) |
Jun 03, 2022 | 103.14 | 103.94 | 102.68 | 103.72 | 244,703 | -0.74(-0.71%) |
Jun 02, 2022 | 102.31 | 104.52 | 101.41 | 104.45 | 432,243 | +2.42(+2.37%) |
Jun 01, 2022 | 103.68 | 103.71 | 100.92 | 102.03 | 256,970 | -1.68(-1.62%) |
May 31, 2022 | 104.14 | 104.66 | 102.64 | 103.71 | 308,244 | -1.44(-1.37%) |
May 27, 2022 | 103.04 | 105.16 | 102.66 | 105.15 | 268,059 | +2.98(+2.91%) |
May 26, 2022 | 101.02 | 102.71 | 99.76 | 102.17 | 357,748 | +3.91(+3.98%) |
May 25, 2022 | 95.94 | 98.79 | 95.57 | 98.26 | 324,273 | +1.83(+1.89%) |
May 24, 2022 | 96.79 | 96.79 | 95.16 | 96.43 | 201,596 | -0.94(-0.96%) |
May 23, 2022 | 97.43 | 97.98 | 96.10 | 97.37 | 264,258 | +0.81(+0.84%) |
May 20, 2022 | 98.61 | 98.61 | 93.81 | 96.56 | 407,458 | -0.15(-0.16%) |
May 19, 2022 | 95.87 | 97.78 | 95.71 | 96.71 | 259,722 | +0.02(+0.02%) |
May 18, 2022 | 96.86 | 97.64 | 96.25 | 96.69 | 341,939 | -1.13(-1.16%) |
May 17, 2022 | 97.25 | 98.73 | 97.09 | 97.83 | 520,630 | +2.32(+2.43%) |
May 16, 2022 | 94.94 | 96.02 | 94.46 | 95.51 | 241,587 | +0.10(+0.10%) |
May 13, 2022 | 94.26 | 96.42 | 93.91 | 95.41 | 213,855 | +2.16(+2.32%) |
May 12, 2022 | 93.13 | 94.98 | 91.70 | 93.25 | 275,647 | -0.31(-0.33%) |
May 11, 2022 | 93.59 | 96.04 | 92.86 | 93.55 | 358,236 | +0.16(+0.18%) |
May 10, 2022 | 95.54 | 95.98 | 92.52 | 93.39 | 428,502 | -0.99(-1.04%) |
May 09, 2022 | 96.73 | 97.90 | 94.28 | 94.38 | 510,597 | -3.86(-3.93%) |
May 06, 2022 | 100.28 | 100.47 | 96.81 | 98.24 | 406,062 | -2.60(-2.58%) |
May 05, 2022 | 102.65 | 103.20 | 99.94 | 100.84 | 219,852 | -2.93(-2.82%) |
May 04, 2022 | 100.62 | 103.80 | 100.14 | 103.77 | 356,859 | +3.26(+3.24%) |
May 03, 2022 | 100.43 | 101.92 | 100.05 | 100.51 | 409,680 | +0.40(+0.40%) |
May 02, 2022 | 101.53 | 102.45 | 98.44 | 100.11 | 315,606 | -1.29(-1.28%) |
Apr 29, 2022 | 104.53 | 105.04 | 101.16 | 101.41 | 420,577 | -3.14(-3.00%) |
Apr 28, 2022 | 104.06 | 104.61 | 101.20 | 104.55 | 386,435 | +1.96(+1.91%) |
Apr 27, 2022 | 99.23 | 103.45 | 99.07 | 102.59 | 749,835 | +4.71(+4.81%) |
Apr 26, 2022 | 97.45 | 99.01 | 97.14 | 97.88 | 507,064 | -0.08(-0.08%) |
Apr 25, 2022 | 98.70 | 98.70 | 96.11 | 97.96 | 599,609 | -1.83(-1.83%) |
Apr 22, 2022 | 102.69 | 102.86 | 99.72 | 99.79 | 423,567 | -3.42(-3.31%) |
Apr 21, 2022 | 106.58 | 106.97 | 103.12 | 103.21 | 472,411 | -2.41(-2.28%) |
Apr 20, 2022 | 105.17 | 107.28 | 105.17 | 105.61 | 633,320 | +1.23(+1.18%) |
Apr 19, 2022 | 103.96 | 105.08 | 103.95 | 104.39 | 580,333 | +1.20(+1.16%) |
Apr 18, 2022 | 102.40 | 104.09 | 101.74 | 103.19 | 437,027 | +0.57(+0.56%) |
Apr 14, 2022 | 102.44 | 104.20 | 102.44 | 102.62 | 415,884 | +0.14(+0.13%) |
Apr 13, 2022 | 97.75 | 102.50 | 97.75 | 102.48 | 749,285 | +7.25(+7.61%) |
Apr 12, 2022 | 96.54 | 97.37 | 94.75 | 95.24 | 289,230 | -0.42(-0.44%) |
Apr 11, 2022 | 96.08 | 96.78 | 94.51 | 95.66 | 573,653 | -0.42(-0.43%) |
Apr 08, 2022 | 95.43 | 96.93 | 95.13 | 96.08 | 447,682 | +0.80(+0.84%) |
Apr 07, 2022 | 95.59 | 96.05 | 93.94 | 95.27 | 404,761 | -0.53(-0.55%) |
Apr 06, 2022 | 93.97 | 96.12 | 93.82 | 95.81 | 630,446 | +1.15(+1.21%) |
Apr 05, 2022 | 94.99 | 96.27 | 94.55 | 94.66 | 628,090 | -0.83(-0.87%) |
Apr 04, 2022 | 95.21 | 96.40 | 94.69 | 95.49 | 555,966 | -0.02(-0.02%) |