Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.95 | 93.05 | 90.93 | 91.62 | 2,994,197 | -2.31(-2.46%) |
Jun 29, 2022 | 94.04 | 94.79 | 93.05 | 93.93 | 2,252,789 | -0.33(-0.35%) |
Jun 28, 2022 | 96.15 | 96.80 | 94.23 | 94.26 | 3,072,974 | -1.88(-1.96%) |
Jun 27, 2022 | 95.80 | 96.58 | 94.89 | 96.14 | 3,226,451 | +0.75(+0.79%) |
Jun 24, 2022 | 94.54 | 95.43 | 93.72 | 95.39 | 3,145,137 | +1.20(+1.27%) |
Jun 23, 2022 | 92.36 | 94.42 | 92.15 | 94.19 | 2,187,896 | +2.65(+2.89%) |
Jun 22, 2022 | 90.17 | 92.75 | 89.90 | 91.54 | 2,910,070 | +0.15(+0.16%) |
Jun 21, 2022 | 89.21 | 91.70 | 88.87 | 91.39 | 4,670,713 | +3.39(+3.85%) |
Jun 17, 2022 | 91.51 | 92.26 | 87.73 | 88.00 | 10,446,965 | -4.40(-4.77%) |
Jun 16, 2022 | 91.31 | 92.79 | 90.95 | 92.41 | 2,687,970 | -0.76(-0.82%) |
Jun 15, 2022 | 92.39 | 94.43 | 91.21 | 93.17 | 3,169,111 | +1.54(+1.68%) |
Jun 14, 2022 | 93.66 | 93.93 | 91.11 | 91.63 | 4,079,931 | -2.33(-2.48%) |
Jun 13, 2022 | 93.52 | 95.08 | 92.41 | 93.96 | 3,086,654 | -0.93(-0.98%) |
Jun 10, 2022 | 95.24 | 95.87 | 94.17 | 94.89 | 2,787,766 | -1.67(-1.73%) |
Jun 09, 2022 | 97.26 | 98.25 | 96.45 | 96.56 | 2,374,703 | -1.82(-1.85%) |
Jun 08, 2022 | 99.18 | 100.59 | 98.25 | 98.38 | 2,876,041 | -0.37(-0.37%) |
Jun 07, 2022 | 97.33 | 98.90 | 97.20 | 98.75 | 3,610,164 | +0.87(+0.89%) |
Jun 06, 2022 | 98.14 | 99.74 | 97.58 | 97.88 | 2,443,927 | -0.08(-0.08%) |
Jun 03, 2022 | 99.12 | 99.51 | 97.92 | 97.96 | 2,438,973 | -1.90(-1.90%) |
Jun 02, 2022 | 99.36 | 100.05 | 98.85 | 99.86 | 2,366,100 | +0.88(+0.89%) |
Jun 01, 2022 | 99.29 | 100.43 | 98.53 | 98.97 | 3,280,536 | -0.39(-0.39%) |
May 31, 2022 | 99.26 | 99.85 | 98.71 | 99.36 | 4,247,630 | -0.30(-0.30%) |
May 27, 2022 | 97.71 | 99.66 | 97.26 | 99.66 | 2,557,754 | +3.08(+3.19%) |
May 26, 2022 | 95.22 | 97.17 | 94.36 | 96.59 | 3,756,432 | +1.95(+2.06%) |
May 25, 2022 | 94.71 | 95.64 | 93.76 | 94.64 | 4,579,050 | -0.82(-0.85%) |
May 24, 2022 | 94.77 | 95.83 | 93.65 | 95.45 | 2,234,719 | +0.24(+0.25%) |
May 23, 2022 | 96.15 | 96.15 | 93.82 | 95.21 | 3,115,605 | +0.48(+0.50%) |
May 20, 2022 | 93.63 | 95.00 | 92.87 | 94.73 | 3,334,444 | +1.67(+1.79%) |
May 19, 2022 | 90.84 | 94.05 | 90.69 | 93.06 | 3,783,807 | +0.77(+0.83%) |
May 18, 2022 | 94.97 | 95.45 | 91.89 | 92.30 | 3,278,191 | -3.89(-4.05%) |
May 17, 2022 | 95.92 | 96.56 | 94.48 | 96.19 | 3,445,687 | +1.76(+1.86%) |
May 16, 2022 | 94.87 | 95.37 | 93.39 | 94.43 | 2,897,473 | -0.93(-0.98%) |
May 13, 2022 | 93.70 | 96.32 | 92.94 | 95.36 | 4,105,899 | +2.69(+2.90%) |
May 12, 2022 | 91.50 | 94.32 | 90.75 | 92.68 | 4,224,544 | +0.92(+1.00%) |
May 11, 2022 | 93.02 | 94.85 | 91.73 | 91.75 | 4,176,278 | -1.86(-1.99%) |
May 10, 2022 | 96.26 | 97.11 | 92.61 | 93.62 | 5,374,637 | -0.50(-0.54%) |
May 09, 2022 | 94.98 | 98.99 | 93.70 | 94.12 | 5,671,996 | -2.74(-2.83%) |
May 06, 2022 | 98.36 | 98.48 | 95.75 | 96.86 | 8,239,402 | -1.77(-1.79%) |
May 05, 2022 | 104.97 | 105.28 | 97.91 | 98.62 | 9,679,619 | -7.99(-7.49%) |
May 04, 2022 | 111.28 | 111.41 | 99.95 | 106.61 | 8,590,468 | -4.48(-4.04%) |
May 03, 2022 | 110.11 | 111.82 | 109.89 | 111.09 | 3,816,958 | +0.97(+0.88%) |
May 02, 2022 | 111.85 | 113.23 | 108.42 | 110.12 | 2,911,712 | -2.26(-2.01%) |
Apr 29, 2022 | 114.85 | 115.94 | 112.11 | 112.39 | 3,764,298 | -3.34(-2.88%) |
Apr 28, 2022 | 114.11 | 116.06 | 113.38 | 115.72 | 3,011,602 | +2.48(+2.19%) |
Apr 27, 2022 | 110.98 | 113.88 | 110.81 | 113.25 | 3,650,398 | +2.30(+2.07%) |
Apr 26, 2022 | 113.55 | 113.68 | 110.85 | 110.95 | 3,203,145 | -2.45(-2.16%) |
Apr 25, 2022 | 113.12 | 113.46 | 111.11 | 113.39 | 5,609,429 | -0.39(-0.34%) |
Apr 22, 2022 | 116.87 | 117.39 | 113.63 | 113.78 | 4,014,834 | -3.36(-2.87%) |
Apr 21, 2022 | 120.81 | 120.81 | 116.83 | 117.14 | 2,970,261 | -3.05(-2.54%) |
Apr 20, 2022 | 119.53 | 121.66 | 118.99 | 120.19 | 2,657,633 | +0.89(+0.75%) |
Apr 19, 2022 | 118.97 | 119.41 | 117.97 | 119.30 | 4,163,018 | +0.30(+0.25%) |
Apr 18, 2022 | 120.33 | 120.91 | 118.48 | 118.99 | 2,109,248 | -1.85(-1.53%) |
Apr 14, 2022 | 122.01 | 122.79 | 120.37 | 120.85 | 4,433,056 | -1.26(-1.03%) |
Apr 13, 2022 | 121.05 | 122.37 | 120.55 | 122.11 | 2,111,853 | +0.97(+0.80%) |
Apr 12, 2022 | 124.11 | 125.45 | 120.92 | 121.14 | 3,045,136 | -3.17(-2.55%) |
Apr 11, 2022 | 125.66 | 125.95 | 122.97 | 124.31 | 4,129,807 | -1.74(-1.38%) |
Apr 08, 2022 | 126.55 | 128.39 | 125.85 | 126.05 | 5,458,407 | +0.01(+0.01%) |
Apr 07, 2022 | 125.29 | 126.53 | 124.31 | 126.04 | 3,721,813 | +0.73(+0.58%) |
Apr 06, 2022 | 125.92 | 126.56 | 124.57 | 125.31 | 3,467,271 | -1.36(-1.07%) |
Apr 05, 2022 | 126.88 | 129.57 | 126.17 | 126.67 | 2,241,022 | -0.09(-0.07%) |
Apr 04, 2022 | 128.78 | 129.00 | 126.20 | 126.76 | 1,739,165 | -2.02(-1.57%) |