Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.55 | 89.06 | 85.80 | 87.42 | 2,004,898 | -1.16(-1.31%) |
Jun 29, 2022 | 88.07 | 89.22 | 86.91 | 88.58 | 2,109,303 | -2.22(-2.44%) |
Jun 28, 2022 | 93.12 | 94.91 | 90.64 | 90.80 | 2,262,508 | -1.76(-1.91%) |
Jun 27, 2022 | 93.80 | 95.03 | 92.10 | 92.57 | 2,439,622 | +0.06(+0.06%) |
Jun 24, 2022 | 90.34 | 92.83 | 89.52 | 92.51 | 4,435,317 | +3.55(+3.99%) |
Jun 23, 2022 | 88.07 | 89.04 | 86.71 | 88.96 | 2,350,917 | +1.82(+2.09%) |
Jun 22, 2022 | 86.76 | 88.18 | 85.95 | 87.14 | 1,883,313 | -0.81(-0.92%) |
Jun 21, 2022 | 86.67 | 88.56 | 86.40 | 87.95 | 2,628,652 | +2.87(+3.37%) |
Jun 17, 2022 | 85.33 | 86.60 | 84.10 | 85.08 | 4,816,465 | +0.39(+0.46%) |
Jun 16, 2022 | 86.69 | 86.82 | 83.76 | 84.70 | 3,186,758 | -4.60(-5.15%) |
Jun 15, 2022 | 88.72 | 90.59 | 87.04 | 89.29 | 1,972,135 | +1.76(+2.01%) |
Jun 14, 2022 | 88.84 | 89.37 | 86.66 | 87.54 | 2,956,568 | -0.39(-0.44%) |
Jun 13, 2022 | 92.17 | 93.39 | 87.50 | 87.92 | 3,237,268 | -6.68(-7.06%) |
Jun 10, 2022 | 96.00 | 96.86 | 94.07 | 94.60 | 1,659,054 | -3.04(-3.11%) |
Jun 09, 2022 | 99.48 | 100.86 | 97.64 | 97.64 | 1,644,726 | -3.01(-2.99%) |
Jun 08, 2022 | 102.24 | 102.97 | 100.01 | 100.65 | 1,212,889 | -1.87(-1.82%) |
Jun 07, 2022 | 99.94 | 102.80 | 99.28 | 102.52 | 1,145,993 | +1.70(+1.68%) |
Jun 06, 2022 | 102.43 | 103.02 | 99.93 | 100.82 | 1,040,519 | +0.12(+0.12%) |
Jun 03, 2022 | 102.25 | 102.39 | 100.50 | 100.70 | 1,484,681 | -3.90(-3.73%) |
Jun 02, 2022 | 100.95 | 104.64 | 100.36 | 104.60 | 1,918,778 | +3.37(+3.33%) |
Jun 01, 2022 | 103.52 | 103.78 | 99.75 | 101.23 | 1,695,409 | -1.51(-1.47%) |
May 31, 2022 | 102.78 | 103.45 | 100.50 | 102.74 | 2,558,466 | +0.15(+0.15%) |
May 27, 2022 | 99.84 | 102.61 | 99.84 | 102.59 | 2,593,749 | +3.93(+3.99%) |
May 26, 2022 | 95.30 | 99.39 | 94.87 | 98.65 | 2,377,603 | +2.68(+2.79%) |
May 25, 2022 | 94.04 | 96.48 | 93.58 | 95.97 | 1,601,855 | +1.72(+1.82%) |
May 24, 2022 | 95.56 | 95.56 | 92.96 | 94.25 | 1,881,157 | -2.26(-2.34%) |
May 23, 2022 | 97.10 | 97.43 | 95.11 | 96.51 | 1,472,941 | -0.16(-0.17%) |
May 20, 2022 | 97.04 | 97.14 | 92.80 | 96.67 | 2,841,778 | +1.64(+1.73%) |
May 19, 2022 | 95.22 | 97.39 | 93.87 | 95.03 | 2,196,327 | -0.51(-0.53%) |
May 18, 2022 | 98.66 | 99.48 | 95.17 | 95.53 | 2,979,314 | -4.75(-4.74%) |
May 17, 2022 | 97.76 | 100.88 | 96.69 | 100.28 | 2,945,977 | +4.56(+4.77%) |
May 16, 2022 | 96.78 | 97.12 | 95.24 | 95.72 | 1,556,942 | -1.40(-1.44%) |
May 13, 2022 | 95.18 | 97.68 | 94.54 | 97.12 | 2,572,237 | +3.31(+3.53%) |
May 12, 2022 | 92.24 | 95.15 | 91.59 | 93.81 | 2,703,682 | +0.59(+0.63%) |
May 11, 2022 | 95.72 | 97.43 | 93.10 | 93.22 | 2,373,548 | -3.23(-3.35%) |
May 10, 2022 | 97.82 | 98.48 | 93.92 | 96.45 | 2,811,755 | +0.55(+0.58%) |
May 09, 2022 | 97.92 | 99.88 | 95.58 | 95.89 | 2,679,356 | -3.32(-3.35%) |
May 06, 2022 | 100.60 | 101.24 | 97.06 | 99.21 | 3,060,480 | -1.62(-1.61%) |
May 05, 2022 | 104.30 | 104.33 | 99.00 | 100.84 | 3,978,943 | -5.72(-5.36%) |
May 04, 2022 | 107.13 | 107.77 | 96.79 | 106.55 | 9,535,458 | -5.58(-4.97%) |
May 03, 2022 | 111.02 | 113.37 | 109.78 | 112.13 | 2,642,681 | +0.90(+0.81%) |
May 02, 2022 | 107.00 | 111.41 | 106.56 | 111.23 | 2,311,655 | +4.89(+4.60%) |
Apr 29, 2022 | 109.34 | 111.69 | 106.13 | 106.34 | 2,274,953 | -4.08(-3.70%) |
Apr 28, 2022 | 106.99 | 111.75 | 105.59 | 110.42 | 2,735,073 | +5.25(+4.99%) |
Apr 27, 2022 | 104.37 | 108.14 | 104.37 | 105.17 | 2,004,734 | -0.31(-0.29%) |
Apr 26, 2022 | 109.35 | 109.60 | 105.47 | 105.48 | 1,825,387 | -5.15(-4.66%) |
Apr 25, 2022 | 107.59 | 110.78 | 106.30 | 110.64 | 1,616,859 | +2.61(+2.42%) |
Apr 22, 2022 | 110.74 | 111.60 | 107.83 | 108.03 | 2,023,213 | -2.84(-2.57%) |
Apr 21, 2022 | 115.18 | 116.56 | 110.59 | 110.87 | 2,108,003 | -2.52(-2.22%) |
Apr 20, 2022 | 115.55 | 116.21 | 113.01 | 113.39 | 1,573,574 | -1.12(-0.98%) |
Apr 19, 2022 | 112.15 | 114.69 | 110.90 | 114.50 | 1,666,892 | +2.57(+2.30%) |
Apr 18, 2022 | 110.09 | 112.63 | 109.96 | 111.93 | 1,696,988 | +1.44(+1.30%) |
Apr 14, 2022 | 115.45 | 115.56 | 110.42 | 110.50 | 2,365,774 | -4.35(-3.79%) |
Apr 13, 2022 | 113.17 | 115.63 | 112.40 | 114.85 | 1,562,743 | +1.91(+1.69%) |
Apr 12, 2022 | 114.85 | 115.98 | 112.55 | 112.94 | 1,648,487 | -0.56(-0.50%) |
Apr 11, 2022 | 113.95 | 116.71 | 113.39 | 113.51 | 2,101,910 | -1.26(-1.10%) |
Apr 08, 2022 | 115.24 | 116.51 | 113.54 | 114.77 | 1,510,087 | -0.73(-0.63%) |
Apr 07, 2022 | 115.87 | 117.16 | 112.91 | 115.50 | 2,600,795 | -1.33(-1.14%) |
Apr 06, 2022 | 118.22 | 119.84 | 116.38 | 116.83 | 2,884,333 | -3.23(-2.69%) |
Apr 05, 2022 | 125.41 | 125.84 | 119.95 | 120.06 | 2,440,382 | -5.97(-4.74%) |
Apr 04, 2022 | 125.05 | 127.83 | 124.41 | 126.03 | 1,709,988 | +2.11(+1.70%) |