Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.73 | 90.26 | 86.96 | 88.61 | 1,978,058 | -1.18(-1.31%) |
Jun 29, 2022 | 89.27 | 90.44 | 88.09 | 89.79 | 2,081,066 | -2.25(-2.44%) |
Jun 28, 2022 | 94.39 | 96.19 | 91.87 | 92.03 | 2,232,219 | -1.79(-1.91%) |
Jun 27, 2022 | 95.07 | 96.32 | 93.35 | 93.82 | 2,406,963 | +0.06(+0.06%) |
Jun 24, 2022 | 91.56 | 94.09 | 90.73 | 93.76 | 4,375,940 | +3.60(+3.99%) |
Jun 23, 2022 | 89.27 | 90.24 | 87.89 | 90.17 | 2,319,445 | +1.85(+2.09%) |
Jun 22, 2022 | 87.94 | 89.37 | 87.12 | 88.32 | 1,858,101 | -0.82(-0.92%) |
Jun 21, 2022 | 87.84 | 89.76 | 87.58 | 89.14 | 2,593,462 | +2.91(+3.37%) |
Jun 17, 2022 | 86.49 | 87.78 | 85.24 | 86.24 | 4,751,987 | +0.39(+0.46%) |
Jun 16, 2022 | 87.86 | 88.00 | 84.90 | 85.84 | 3,144,096 | -4.66(-5.15%) |
Jun 15, 2022 | 89.92 | 91.82 | 88.22 | 90.50 | 1,945,733 | +1.78(+2.01%) |
Jun 14, 2022 | 90.04 | 90.58 | 87.83 | 88.72 | 2,916,988 | -0.39(-0.44%) |
Jun 13, 2022 | 93.42 | 94.65 | 88.69 | 89.12 | 3,193,930 | -6.77(-7.06%) |
Jun 10, 2022 | 97.30 | 98.18 | 95.34 | 95.89 | 1,636,844 | -3.08(-3.11%) |
Jun 09, 2022 | 100.83 | 102.23 | 98.97 | 98.97 | 1,622,707 | -3.05(-2.99%) |
Jun 08, 2022 | 103.62 | 104.36 | 101.37 | 102.02 | 1,196,652 | -1.89(-1.82%) |
Jun 07, 2022 | 101.29 | 104.20 | 100.63 | 103.91 | 1,130,652 | +1.72(+1.68%) |
Jun 06, 2022 | 103.82 | 104.42 | 101.29 | 102.19 | 1,026,589 | +0.12(+0.12%) |
Jun 03, 2022 | 103.64 | 103.78 | 101.86 | 102.07 | 1,464,805 | -3.95(-3.73%) |
Jun 02, 2022 | 102.33 | 106.06 | 101.72 | 106.02 | 1,893,091 | +3.41(+3.33%) |
Jun 01, 2022 | 104.93 | 105.18 | 101.10 | 102.60 | 1,672,713 | -1.53(-1.47%) |
May 31, 2022 | 104.18 | 104.86 | 101.86 | 104.13 | 2,524,215 | +0.15(+0.15%) |
May 27, 2022 | 101.20 | 104.00 | 101.20 | 103.98 | 2,559,026 | +3.99(+3.99%) |
May 26, 2022 | 96.60 | 100.74 | 96.16 | 99.99 | 2,345,774 | +2.72(+2.79%) |
May 25, 2022 | 95.31 | 97.79 | 94.84 | 97.27 | 1,580,411 | +1.74(+1.82%) |
May 24, 2022 | 96.85 | 96.85 | 94.22 | 95.53 | 1,855,973 | -2.29(-2.34%) |
May 23, 2022 | 98.41 | 98.76 | 96.40 | 97.82 | 1,453,222 | -0.16(-0.17%) |
May 20, 2022 | 98.35 | 98.46 | 94.06 | 97.98 | 2,803,734 | +1.66(+1.73%) |
May 19, 2022 | 96.51 | 98.71 | 95.15 | 96.32 | 2,166,924 | -0.51(-0.53%) |
May 18, 2022 | 100.00 | 100.83 | 96.46 | 96.83 | 2,939,429 | -4.81(-4.74%) |
May 17, 2022 | 99.09 | 102.24 | 98.00 | 101.64 | 2,906,539 | +4.62(+4.77%) |
May 16, 2022 | 98.10 | 98.44 | 96.53 | 97.02 | 1,536,099 | -1.42(-1.44%) |
May 13, 2022 | 96.47 | 99.01 | 95.82 | 98.44 | 2,537,802 | +3.36(+3.53%) |
May 12, 2022 | 93.49 | 96.44 | 92.84 | 95.08 | 2,667,487 | +0.60(+0.63%) |
May 11, 2022 | 97.02 | 98.75 | 94.37 | 94.48 | 2,341,773 | -3.27(-3.35%) |
May 10, 2022 | 99.15 | 99.82 | 95.19 | 97.75 | 2,774,113 | +0.56(+0.58%) |
May 09, 2022 | 99.25 | 101.23 | 96.88 | 97.19 | 2,643,486 | -3.37(-3.35%) |
May 06, 2022 | 101.97 | 102.61 | 98.37 | 100.56 | 3,019,508 | -1.65(-1.61%) |
May 05, 2022 | 105.72 | 105.75 | 100.34 | 102.21 | 3,925,676 | -5.79(-5.36%) |
May 04, 2022 | 108.58 | 109.24 | 98.11 | 108.00 | 9,407,804 | -5.65(-4.97%) |
May 03, 2022 | 112.53 | 114.91 | 111.27 | 113.65 | 2,607,303 | +0.91(+0.81%) |
May 02, 2022 | 108.46 | 112.92 | 108.01 | 112.74 | 2,280,708 | +4.96(+4.60%) |
Apr 29, 2022 | 110.82 | 113.20 | 107.57 | 107.78 | 2,244,498 | -4.14(-3.70%) |
Apr 28, 2022 | 108.45 | 113.27 | 107.02 | 111.92 | 2,698,457 | +5.32(+4.99%) |
Apr 27, 2022 | 105.78 | 109.61 | 105.78 | 106.60 | 1,977,896 | -0.31(-0.29%) |
Apr 26, 2022 | 110.83 | 111.09 | 106.90 | 106.92 | 1,800,951 | -5.22(-4.66%) |
Apr 25, 2022 | 109.05 | 112.28 | 107.74 | 112.14 | 1,595,214 | +2.64(+2.41%) |
Apr 22, 2022 | 112.24 | 113.12 | 109.29 | 109.49 | 1,996,128 | -2.88(-2.56%) |
Apr 21, 2022 | 116.74 | 118.14 | 112.09 | 112.38 | 2,079,782 | -2.55(-2.22%) |
Apr 20, 2022 | 117.11 | 117.79 | 114.54 | 114.92 | 1,552,508 | -1.13(-0.98%) |
Apr 19, 2022 | 113.67 | 116.25 | 112.40 | 116.06 | 1,644,576 | +2.61(+2.30%) |
Apr 18, 2022 | 111.58 | 114.15 | 111.45 | 113.45 | 1,674,270 | +1.45(+1.30%) |
Apr 14, 2022 | 117.02 | 117.13 | 111.92 | 112.00 | 2,334,103 | -4.41(-3.79%) |
Apr 13, 2022 | 114.71 | 117.20 | 113.93 | 116.41 | 1,541,823 | +1.93(+1.69%) |
Apr 12, 2022 | 116.41 | 117.55 | 114.08 | 114.48 | 1,626,418 | -0.57(-0.50%) |
Apr 11, 2022 | 115.50 | 118.29 | 114.93 | 115.05 | 2,073,772 | -1.27(-1.10%) |
Apr 08, 2022 | 116.81 | 118.09 | 115.08 | 116.32 | 1,489,871 | -0.74(-0.63%) |
Apr 07, 2022 | 117.44 | 118.75 | 114.44 | 117.06 | 2,565,977 | -1.35(-1.14%) |
Apr 06, 2022 | 119.82 | 121.47 | 117.96 | 118.42 | 2,845,720 | -3.27(-2.69%) |
Apr 05, 2022 | 127.11 | 127.55 | 121.57 | 121.69 | 2,407,712 | -6.05(-4.74%) |
Apr 04, 2022 | 126.75 | 129.56 | 126.09 | 127.74 | 1,687,096 | +2.14(+1.70%) |