Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.37 | 90.74 | 87.83 | 89.25 | 765,461 | -0.26(-0.29%) |
Jun 29, 2022 | 89.44 | 89.97 | 87.64 | 89.51 | 623,214 | +0.04(+0.04%) |
Jun 28, 2022 | 88.40 | 90.46 | 88.40 | 89.47 | 714,792 | +1.42(+1.61%) |
Jun 27, 2022 | 87.35 | 88.94 | 86.47 | 88.05 | 369,688 | +1.07(+1.23%) |
Jun 24, 2022 | 84.41 | 87.55 | 84.14 | 86.98 | 655,002 | +3.74(+4.49%) |
Jun 23, 2022 | 82.17 | 83.90 | 81.59 | 83.25 | 648,900 | +1.15(+1.40%) |
Jun 22, 2022 | 81.07 | 82.78 | 80.07 | 82.10 | 1,300,116 | -0.14(-0.17%) |
Jun 21, 2022 | 82.43 | 83.33 | 80.14 | 82.23 | 1,352,159 | +1.17(+1.44%) |
Jun 17, 2022 | 84.47 | 86.07 | 80.96 | 81.07 | 1,519,789 | -3.46(-4.09%) |
Jun 16, 2022 | 87.99 | 89.10 | 83.83 | 84.52 | 1,009,974 | -7.70(-8.35%) |
Jun 15, 2022 | 91.72 | 94.02 | 90.87 | 92.22 | 915,787 | +1.08(+1.19%) |
Jun 14, 2022 | 90.67 | 91.70 | 88.54 | 91.14 | 760,484 | +1.17(+1.30%) |
Jun 13, 2022 | 92.59 | 93.38 | 88.47 | 89.97 | 1,312,956 | -5.60(-5.86%) |
Jun 10, 2022 | 103.05 | 104.03 | 95.31 | 95.57 | 772,692 | -11.21(-10.50%) |
Jun 09, 2022 | 106.75 | 109.15 | 106.75 | 106.78 | 498,844 | -1.38(-1.27%) |
Jun 08, 2022 | 110.67 | 111.43 | 105.61 | 108.16 | 416,028 | -3.65(-3.26%) |
Jun 07, 2022 | 110.80 | 113.00 | 110.24 | 111.80 | 778,746 | -0.08(-0.07%) |
Jun 06, 2022 | 113.26 | 113.38 | 111.06 | 111.88 | 466,684 | -0.45(-0.40%) |
Jun 03, 2022 | 111.95 | 113.64 | 110.25 | 112.33 | 281,336 | -0.99(-0.87%) |
Jun 02, 2022 | 110.16 | 113.43 | 110.16 | 113.32 | 283,332 | +3.56(+3.24%) |
Jun 01, 2022 | 109.27 | 110.25 | 107.17 | 109.76 | 551,617 | +1.25(+1.15%) |
May 31, 2022 | 108.79 | 109.44 | 106.08 | 108.51 | 721,399 | -1.03(-0.94%) |
May 27, 2022 | 108.88 | 109.70 | 108.05 | 109.54 | 327,626 | +2.29(+2.13%) |
May 26, 2022 | 108.24 | 109.53 | 105.98 | 107.26 | 420,307 | +0.58(+0.55%) |
May 25, 2022 | 105.39 | 107.26 | 104.46 | 106.67 | 337,476 | +0.95(+0.90%) |
May 24, 2022 | 107.22 | 108.17 | 102.67 | 105.72 | 377,797 | -1.69(-1.58%) |
May 23, 2022 | 104.69 | 108.33 | 104.26 | 107.42 | 447,340 | +3.57(+3.44%) |
May 20, 2022 | 103.82 | 104.15 | 100.78 | 103.84 | 600,740 | +1.02(+0.99%) |
May 19, 2022 | 101.95 | 104.48 | 99.63 | 102.82 | 549,558 | +4.54(+4.62%) |
May 18, 2022 | 101.79 | 102.72 | 97.45 | 98.28 | 480,762 | -5.16(-4.99%) |
May 17, 2022 | 102.55 | 103.55 | 100.08 | 103.44 | 598,564 | +3.69(+3.70%) |
May 16, 2022 | 99.63 | 101.74 | 98.49 | 99.75 | 498,469 | -0.45(-0.45%) |
May 13, 2022 | 96.50 | 101.69 | 96.50 | 100.20 | 406,024 | +4.40(+4.60%) |
May 12, 2022 | 91.48 | 96.26 | 91.34 | 95.80 | 405,327 | +3.20(+3.45%) |
May 11, 2022 | 93.97 | 97.69 | 92.34 | 92.60 | 518,114 | -1.93(-2.04%) |
May 10, 2022 | 95.31 | 97.03 | 92.84 | 94.53 | 408,128 | +0.88(+0.94%) |
May 09, 2022 | 96.13 | 98.25 | 92.97 | 93.65 | 536,525 | -4.68(-4.76%) |
May 06, 2022 | 99.83 | 99.83 | 96.61 | 98.33 | 615,773 | -2.36(-2.34%) |
May 05, 2022 | 105.12 | 106.09 | 98.98 | 100.69 | 576,086 | -5.70(-5.36%) |
May 04, 2022 | 104.36 | 106.53 | 100.45 | 106.39 | 431,047 | +1.53(+1.45%) |
May 03, 2022 | 101.55 | 105.38 | 101.29 | 104.86 | 444,172 | +2.91(+2.85%) |
May 02, 2022 | 101.35 | 102.85 | 98.74 | 101.95 | 394,486 | +0.53(+0.53%) |
Apr 29, 2022 | 103.21 | 104.79 | 101.25 | 101.42 | 355,304 | -2.82(-2.71%) |
Apr 28, 2022 | 102.72 | 105.43 | 98.30 | 104.24 | 348,359 | +3.44(+3.41%) |
Apr 27, 2022 | 102.66 | 103.21 | 99.55 | 100.80 | 397,035 | -1.99(-1.94%) |
Apr 26, 2022 | 106.75 | 107.14 | 102.44 | 102.79 | 265,878 | -5.07(-4.70%) |
Apr 25, 2022 | 103.34 | 108.02 | 101.70 | 107.86 | 297,837 | +3.04(+2.90%) |
Apr 22, 2022 | 107.40 | 108.15 | 104.18 | 104.82 | 349,616 | -2.96(-2.75%) |
Apr 21, 2022 | 113.66 | 114.00 | 107.02 | 107.78 | 243,141 | -3.71(-3.33%) |
Apr 20, 2022 | 111.85 | 112.98 | 110.89 | 111.49 | 176,626 | +1.19(+1.08%) |
Apr 19, 2022 | 106.43 | 110.54 | 106.43 | 110.31 | 228,908 | +4.11(+3.87%) |
Apr 18, 2022 | 106.69 | 107.89 | 105.04 | 106.20 | 190,866 | -0.78(-0.73%) |
Apr 14, 2022 | 110.33 | 110.73 | 106.53 | 106.98 | 296,843 | -2.81(-2.56%) |
Apr 13, 2022 | 107.80 | 110.44 | 107.37 | 109.79 | 173,855 | +1.77(+1.64%) |
Apr 12, 2022 | 110.18 | 113.95 | 107.69 | 108.02 | 304,378 | -0.28(-0.26%) |
Apr 11, 2022 | 105.96 | 109.91 | 105.96 | 108.30 | 439,272 | +1.16(+1.08%) |
Apr 08, 2022 | 109.39 | 109.81 | 107.01 | 107.14 | 500,339 | -2.15(-1.97%) |
Apr 07, 2022 | 109.06 | 110.66 | 108.24 | 109.29 | 387,319 | -0.38(-0.34%) |
Apr 06, 2022 | 112.26 | 113.23 | 107.39 | 109.66 | 630,515 | -4.30(-3.77%) |
Apr 05, 2022 | 120.53 | 120.73 | 112.75 | 113.96 | 549,429 | -7.02(-5.80%) |
Apr 04, 2022 | 117.95 | 121.42 | 116.42 | 120.98 | 303,040 | +2.13(+1.79%) |