Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 97.59 | 100.53 | 97.04 | 99.41 | 423,518 | +0.42(+0.43%) |
Jun 29, 2022 | 99.75 | 99.75 | 97.89 | 98.99 | 319,707 | -0.46(-0.47%) |
Jun 28, 2022 | 101.00 | 101.83 | 99.21 | 99.45 | 309,840 | -0.73(-0.73%) |
Jun 27, 2022 | 99.14 | 100.28 | 98.53 | 100.18 | 710,719 | +0.65(+0.65%) |
Jun 24, 2022 | 94.74 | 99.86 | 94.14 | 99.54 | 846,162 | +5.92(+6.33%) |
Jun 23, 2022 | 93.84 | 94.86 | 92.33 | 93.61 | 357,251 | -0.42(-0.45%) |
Jun 22, 2022 | 91.73 | 94.61 | 91.37 | 94.04 | 360,768 | +0.22(+0.24%) |
Jun 21, 2022 | 94.07 | 94.58 | 92.23 | 93.82 | 442,416 | +1.74(+1.89%) |
Jun 17, 2022 | 91.93 | 92.72 | 90.46 | 92.08 | 1,006,510 | +0.62(+0.68%) |
Jun 16, 2022 | 92.83 | 92.83 | 90.68 | 91.46 | 527,049 | -3.56(-3.75%) |
Jun 15, 2022 | 96.39 | 97.17 | 93.76 | 95.02 | 625,127 | +0.00(+0.00%) |
Jun 14, 2022 | 95.16 | 96.00 | 93.78 | 95.02 | 383,081 | -0.41(-0.42%) |
Jun 13, 2022 | 96.47 | 97.13 | 94.70 | 95.43 | 424,992 | -3.67(-3.70%) |
Jun 10, 2022 | 101.38 | 101.95 | 98.11 | 99.09 | 593,134 | -4.58(-4.42%) |
Jun 09, 2022 | 103.88 | 105.77 | 102.96 | 103.67 | 436,788 | -1.20(-1.14%) |
Jun 08, 2022 | 105.63 | 106.95 | 104.40 | 104.87 | 476,807 | -1.74(-1.63%) |
Jun 07, 2022 | 105.49 | 106.63 | 103.94 | 106.61 | 395,255 | +0.31(+0.29%) |
Jun 06, 2022 | 103.67 | 108.92 | 102.98 | 106.30 | 953,196 | +3.05(+2.95%) |
Jun 03, 2022 | 102.67 | 103.47 | 102.21 | 103.25 | 245,812 | -0.73(-0.71%) |
Jun 02, 2022 | 101.85 | 104.05 | 100.95 | 103.98 | 434,203 | +2.41(+2.37%) |
Jun 01, 2022 | 103.21 | 103.24 | 100.46 | 101.57 | 258,135 | -1.67(-1.62%) |
May 31, 2022 | 103.67 | 104.19 | 102.18 | 103.24 | 309,641 | -1.43(-1.37%) |
May 27, 2022 | 102.58 | 104.68 | 102.20 | 104.67 | 269,274 | +2.96(+2.91%) |
May 26, 2022 | 100.57 | 102.25 | 99.31 | 101.71 | 359,370 | +3.89(+3.98%) |
May 25, 2022 | 95.51 | 98.35 | 95.14 | 97.82 | 325,743 | +1.82(+1.89%) |
May 24, 2022 | 96.35 | 96.35 | 94.73 | 96.00 | 202,510 | -0.93(-0.96%) |
May 23, 2022 | 96.99 | 97.54 | 95.66 | 96.93 | 265,456 | +0.81(+0.84%) |
May 20, 2022 | 98.16 | 98.16 | 93.39 | 96.12 | 409,305 | -0.15(-0.16%) |
May 19, 2022 | 95.44 | 97.34 | 95.28 | 96.28 | 260,899 | +0.02(+0.02%) |
May 18, 2022 | 96.42 | 97.20 | 95.81 | 96.26 | 343,489 | -1.13(-1.16%) |
May 17, 2022 | 96.81 | 98.29 | 96.65 | 97.38 | 522,990 | +2.31(+2.43%) |
May 16, 2022 | 94.51 | 95.59 | 94.04 | 95.08 | 242,682 | +0.10(+0.10%) |
May 13, 2022 | 93.83 | 95.99 | 93.49 | 94.98 | 214,825 | +2.15(+2.32%) |
May 12, 2022 | 92.71 | 94.56 | 91.29 | 92.83 | 276,897 | -0.31(-0.33%) |
May 11, 2022 | 93.17 | 95.60 | 92.44 | 93.13 | 359,860 | +0.16(+0.18%) |
May 10, 2022 | 95.10 | 95.55 | 92.10 | 92.97 | 430,444 | -0.98(-1.04%) |
May 09, 2022 | 96.30 | 97.46 | 93.85 | 93.95 | 512,912 | -3.85(-3.93%) |
May 06, 2022 | 99.83 | 100.02 | 96.37 | 97.80 | 407,903 | -2.59(-2.58%) |
May 05, 2022 | 102.18 | 102.73 | 99.48 | 100.38 | 220,848 | -2.91(-2.82%) |
May 04, 2022 | 100.16 | 103.33 | 99.69 | 103.30 | 358,477 | +3.24(+3.24%) |
May 03, 2022 | 99.98 | 101.46 | 99.60 | 100.06 | 411,537 | +0.39(+0.40%) |
May 02, 2022 | 101.08 | 101.99 | 98.00 | 99.66 | 317,036 | -1.29(-1.28%) |
Apr 29, 2022 | 104.06 | 104.57 | 100.70 | 100.95 | 422,483 | -3.13(-3.00%) |
Apr 28, 2022 | 103.59 | 104.14 | 100.74 | 104.08 | 388,186 | +1.95(+1.91%) |
Apr 27, 2022 | 98.78 | 102.98 | 98.62 | 102.12 | 753,234 | +4.68(+4.81%) |
Apr 26, 2022 | 97.01 | 98.57 | 96.70 | 97.44 | 509,362 | -0.08(-0.08%) |
Apr 25, 2022 | 98.26 | 98.26 | 95.67 | 97.52 | 602,327 | -1.82(-1.83%) |
Apr 22, 2022 | 102.23 | 102.39 | 99.27 | 99.34 | 425,487 | -3.40(-3.31%) |
Apr 21, 2022 | 106.10 | 106.49 | 102.65 | 102.74 | 474,553 | -2.40(-2.28%) |
Apr 20, 2022 | 104.69 | 106.80 | 104.69 | 105.14 | 636,190 | +1.22(+1.18%) |
Apr 19, 2022 | 103.49 | 104.61 | 103.48 | 103.91 | 582,964 | +1.19(+1.16%) |
Apr 18, 2022 | 101.94 | 103.62 | 101.28 | 102.72 | 439,008 | +0.57(+0.56%) |
Apr 14, 2022 | 101.98 | 103.73 | 101.98 | 102.15 | 417,769 | +0.13(+0.13%) |
Apr 13, 2022 | 97.31 | 102.04 | 97.31 | 102.02 | 752,682 | +7.21(+7.61%) |
Apr 12, 2022 | 96.10 | 96.93 | 94.32 | 94.81 | 290,541 | -0.42(-0.44%) |
Apr 11, 2022 | 95.64 | 96.34 | 94.08 | 95.23 | 576,253 | -0.41(-0.43%) |
Apr 08, 2022 | 95.00 | 96.49 | 94.70 | 95.64 | 449,712 | +0.80(+0.84%) |
Apr 07, 2022 | 95.16 | 95.61 | 93.52 | 94.84 | 406,596 | -0.53(-0.55%) |
Apr 06, 2022 | 93.55 | 95.69 | 93.39 | 95.37 | 633,304 | +1.14(+1.21%) |
Apr 05, 2022 | 94.57 | 95.84 | 94.12 | 94.23 | 630,937 | -0.83(-0.87%) |
Apr 04, 2022 | 94.78 | 95.96 | 94.27 | 95.06 | 558,486 | -0.02(-0.02%) |