Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 86.03 | 87.71 | 84.86 | 86.97 | 1,396,068 | -0.47(-0.53%) |
Jun 29, 2022 | 89.24 | 89.24 | 87.16 | 87.43 | 850,747 | -1.56(-1.75%) |
Jun 28, 2022 | 90.85 | 91.82 | 88.73 | 88.99 | 688,293 | -0.73(-0.81%) |
Jun 27, 2022 | 90.09 | 90.09 | 88.26 | 89.72 | 984,233 | +0.09(+0.10%) |
Jun 24, 2022 | 85.85 | 89.79 | 85.85 | 89.63 | 1,634,642 | +4.54(+5.34%) |
Jun 23, 2022 | 86.02 | 86.80 | 83.58 | 85.09 | 1,049,173 | -0.83(-0.97%) |
Jun 22, 2022 | 85.60 | 87.22 | 85.60 | 85.92 | 1,177,278 | -1.30(-1.49%) |
Jun 21, 2022 | 86.74 | 87.63 | 85.96 | 87.22 | 1,502,416 | +2.43(+2.87%) |
Jun 17, 2022 | 83.81 | 86.14 | 83.81 | 84.79 | 3,021,205 | +0.98(+1.17%) |
Jun 16, 2022 | 82.96 | 84.57 | 82.37 | 83.81 | 2,113,718 | -1.44(-1.69%) |
Jun 15, 2022 | 85.11 | 86.81 | 83.86 | 85.25 | 1,349,534 | +1.16(+1.38%) |
Jun 14, 2022 | 83.27 | 84.95 | 82.87 | 84.09 | 1,215,771 | +1.29(+1.56%) |
Jun 13, 2022 | 83.86 | 84.40 | 82.23 | 82.80 | 1,182,932 | -3.78(-4.36%) |
Jun 10, 2022 | 88.59 | 89.09 | 86.37 | 86.58 | 1,344,085 | -4.11(-4.53%) |
Jun 09, 2022 | 93.23 | 93.40 | 90.66 | 90.69 | 1,020,934 | -2.81(-3.01%) |
Jun 08, 2022 | 94.55 | 94.95 | 93.16 | 93.50 | 697,097 | -2.09(-2.19%) |
Jun 07, 2022 | 93.47 | 95.78 | 93.39 | 95.59 | 993,926 | +1.25(+1.33%) |
Jun 06, 2022 | 95.07 | 96.29 | 93.41 | 94.34 | 1,341,258 | +1.35(+1.45%) |
Jun 03, 2022 | 94.00 | 94.66 | 92.87 | 93.00 | 1,375,774 | -2.32(-2.43%) |
Jun 02, 2022 | 94.72 | 95.97 | 93.91 | 95.31 | 3,350,978 | +0.60(+0.63%) |
Jun 01, 2022 | 95.43 | 96.26 | 93.09 | 94.71 | 1,899,806 | -0.73(-0.76%) |
May 31, 2022 | 95.19 | 96.85 | 95.15 | 95.44 | 2,691,786 | -0.68(-0.71%) |
May 27, 2022 | 94.01 | 96.21 | 93.84 | 96.12 | 1,231,943 | +2.97(+3.18%) |
May 26, 2022 | 90.88 | 94.28 | 90.88 | 93.15 | 1,294,582 | +2.94(+3.25%) |
May 25, 2022 | 89.26 | 90.35 | 86.14 | 90.22 | 2,387,656 | -0.02(-0.02%) |
May 24, 2022 | 90.49 | 90.65 | 87.98 | 90.23 | 1,344,688 | -1.04(-1.14%) |
May 23, 2022 | 90.53 | 91.94 | 89.01 | 91.27 | 1,750,964 | +2.34(+2.64%) |
May 20, 2022 | 89.95 | 90.76 | 86.86 | 88.93 | 1,400,040 | +0.22(+0.25%) |
May 19, 2022 | 87.78 | 89.60 | 87.42 | 88.70 | 929,299 | -0.44(-0.49%) |
May 18, 2022 | 92.78 | 93.03 | 88.87 | 89.14 | 1,366,080 | -4.78(-5.09%) |
May 17, 2022 | 93.36 | 93.99 | 92.42 | 93.92 | 926,197 | +2.68(+2.94%) |
May 16, 2022 | 91.79 | 92.22 | 90.06 | 91.23 | 839,029 | -0.81(-0.88%) |
May 13, 2022 | 90.54 | 92.98 | 90.12 | 92.05 | 929,113 | +2.90(+3.25%) |
May 12, 2022 | 89.20 | 90.24 | 87.05 | 89.15 | 1,159,467 | -0.92(-1.02%) |
May 11, 2022 | 90.53 | 93.19 | 89.98 | 90.07 | 1,206,356 | -0.77(-0.84%) |
May 10, 2022 | 91.83 | 92.43 | 89.19 | 90.84 | 1,413,969 | +0.11(+0.12%) |
May 09, 2022 | 92.63 | 92.90 | 90.26 | 90.73 | 1,277,331 | -3.48(-3.69%) |
May 06, 2022 | 95.40 | 95.40 | 93.20 | 94.21 | 971,114 | -1.99(-2.07%) |
May 05, 2022 | 98.31 | 98.75 | 94.37 | 96.19 | 935,308 | -3.84(-3.84%) |
May 04, 2022 | 97.56 | 100.12 | 95.38 | 100.03 | 925,597 | +2.79(+2.87%) |
May 03, 2022 | 95.81 | 97.80 | 95.11 | 97.24 | 1,129,753 | +1.86(+1.95%) |
May 02, 2022 | 94.70 | 96.32 | 92.82 | 95.38 | 1,313,924 | +0.94(+1.00%) |
Apr 29, 2022 | 100.56 | 100.56 | 94.19 | 94.44 | 1,724,985 | -6.38(-6.32%) |
Apr 28, 2022 | 99.29 | 101.75 | 95.85 | 100.82 | 2,555,114 | +3.51(+3.60%) |
Apr 27, 2022 | 96.85 | 98.83 | 96.85 | 97.31 | 1,576,759 | +0.38(+0.39%) |
Apr 26, 2022 | 99.51 | 99.90 | 96.84 | 96.93 | 1,012,289 | -3.82(-3.79%) |
Apr 25, 2022 | 99.04 | 100.94 | 98.25 | 100.75 | 1,653,440 | +0.44(+0.43%) |
Apr 22, 2022 | 106.09 | 106.09 | 100.16 | 100.31 | 1,962,145 | -6.05(-5.69%) |
Apr 21, 2022 | 111.44 | 111.63 | 106.04 | 106.36 | 1,377,119 | -3.91(-3.54%) |
Apr 20, 2022 | 110.36 | 110.84 | 109.38 | 110.26 | 1,075,293 | +0.72(+0.65%) |
Apr 19, 2022 | 107.71 | 109.90 | 107.71 | 109.55 | 1,038,559 | +2.06(+1.92%) |
Apr 18, 2022 | 107.24 | 108.02 | 105.52 | 107.48 | 935,831 | -0.85(-0.79%) |
Apr 14, 2022 | 108.54 | 110.27 | 108.11 | 108.34 | 1,924,251 | +0.16(+0.14%) |
Apr 13, 2022 | 104.13 | 108.51 | 103.69 | 108.18 | 1,733,879 | +3.35(+3.20%) |
Apr 12, 2022 | 105.14 | 106.21 | 104.39 | 104.83 | 1,167,823 | +0.08(+0.07%) |
Apr 11, 2022 | 104.33 | 106.85 | 104.01 | 104.75 | 1,241,296 | -0.50(-0.48%) |
Apr 08, 2022 | 103.93 | 106.17 | 103.79 | 105.25 | 1,219,540 | +2.02(+1.95%) |
Apr 07, 2022 | 103.36 | 103.97 | 101.60 | 103.24 | 1,479,832 | -0.34(-0.33%) |
Apr 06, 2022 | 105.25 | 105.35 | 102.98 | 103.58 | 1,516,225 | -1.77(-1.68%) |
Apr 05, 2022 | 104.17 | 105.70 | 103.92 | 105.35 | 1,647,595 | +0.83(+0.80%) |
Apr 04, 2022 | 105.07 | 105.57 | 103.77 | 104.52 | 980,404 | -1.05(-0.99%) |