Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 89.61 | 90.91 | 88.80 | 89.74 | 1,122,393 | -2.10(-2.29%) |
Jun 29, 2022 | 91.56 | 93.16 | 91.10 | 91.84 | 945,020 | +0.45(+0.49%) |
Jun 28, 2022 | 91.82 | 93.60 | 91.17 | 91.40 | 720,776 | +0.20(+0.22%) |
Jun 27, 2022 | 90.91 | 91.24 | 89.49 | 91.19 | 1,066,838 | +0.86(+0.95%) |
Jun 24, 2022 | 88.22 | 90.65 | 88.02 | 90.34 | 1,542,812 | +3.07(+3.52%) |
Jun 23, 2022 | 87.80 | 87.84 | 85.33 | 87.27 | 1,001,811 | +0.43(+0.49%) |
Jun 22, 2022 | 86.65 | 88.26 | 86.44 | 86.84 | 1,009,893 | -0.53(-0.61%) |
Jun 21, 2022 | 87.21 | 87.92 | 86.38 | 87.37 | 879,256 | +2.09(+2.45%) |
Jun 17, 2022 | 85.39 | 86.64 | 84.79 | 85.28 | 1,882,606 | +0.20(+0.24%) |
Jun 16, 2022 | 84.90 | 85.32 | 83.42 | 85.07 | 1,764,609 | -1.69(-1.95%) |
Jun 15, 2022 | 88.39 | 89.35 | 85.49 | 86.76 | 2,804,473 | -0.30(-0.34%) |
Jun 14, 2022 | 92.29 | 92.97 | 86.09 | 87.06 | 3,091,504 | -4.49(-4.91%) |
Jun 13, 2022 | 92.17 | 93.03 | 91.03 | 91.55 | 1,021,755 | -2.79(-2.96%) |
Jun 10, 2022 | 97.49 | 97.67 | 94.20 | 94.34 | 900,731 | -4.58(-4.63%) |
Jun 09, 2022 | 100.98 | 101.67 | 98.90 | 98.92 | 505,975 | -2.10(-2.08%) |
Jun 08, 2022 | 102.45 | 102.81 | 100.80 | 101.02 | 575,613 | -2.33(-2.25%) |
Jun 07, 2022 | 101.66 | 103.52 | 100.80 | 103.35 | 839,693 | +1.46(+1.43%) |
Jun 06, 2022 | 102.66 | 104.01 | 101.83 | 101.89 | 381,939 | +0.20(+0.20%) |
Jun 03, 2022 | 102.58 | 102.83 | 101.60 | 101.69 | 534,819 | -1.72(-1.66%) |
Jun 02, 2022 | 101.12 | 103.45 | 100.01 | 103.41 | 664,661 | +2.89(+2.88%) |
Jun 01, 2022 | 103.35 | 103.62 | 99.72 | 100.52 | 897,833 | -2.76(-2.68%) |
May 31, 2022 | 103.69 | 104.58 | 102.14 | 103.28 | 1,306,376 | -0.79(-0.76%) |
May 27, 2022 | 101.68 | 104.16 | 101.68 | 104.06 | 529,567 | +2.64(+2.61%) |
May 26, 2022 | 99.93 | 101.83 | 99.89 | 101.42 | 606,405 | +2.02(+2.03%) |
May 25, 2022 | 98.22 | 99.74 | 97.79 | 99.41 | 571,871 | +1.30(+1.33%) |
May 24, 2022 | 97.84 | 98.23 | 95.54 | 98.10 | 636,576 | -0.03(-0.03%) |
May 23, 2022 | 97.53 | 99.10 | 96.83 | 98.13 | 786,105 | +2.50(+2.62%) |
May 20, 2022 | 94.91 | 95.78 | 93.30 | 95.63 | 808,398 | +1.36(+1.44%) |
May 19, 2022 | 93.29 | 95.08 | 93.29 | 94.27 | 825,271 | -0.76(-0.80%) |
May 18, 2022 | 97.31 | 97.31 | 94.60 | 95.03 | 741,424 | -2.67(-2.73%) |
May 17, 2022 | 97.18 | 98.04 | 96.34 | 97.70 | 650,691 | +2.15(+2.25%) |
May 16, 2022 | 96.20 | 97.04 | 94.22 | 95.54 | 642,298 | -0.71(-0.74%) |
May 13, 2022 | 95.76 | 97.20 | 95.42 | 96.25 | 673,666 | +1.46(+1.54%) |
May 12, 2022 | 93.58 | 95.55 | 92.47 | 94.79 | 792,362 | +0.63(+0.67%) |
May 11, 2022 | 96.19 | 97.79 | 93.97 | 94.17 | 637,830 | -1.72(-1.79%) |
May 10, 2022 | 97.70 | 98.20 | 94.22 | 95.88 | 901,556 | -0.92(-0.95%) |
May 09, 2022 | 96.60 | 97.97 | 95.67 | 96.81 | 1,007,264 | -0.55(-0.57%) |
May 06, 2022 | 98.44 | 98.44 | 95.79 | 97.36 | 733,910 | -1.20(-1.22%) |
May 05, 2022 | 99.89 | 99.89 | 97.42 | 98.56 | 969,885 | -2.05(-2.04%) |
May 04, 2022 | 97.51 | 101.19 | 96.67 | 100.62 | 764,936 | +3.20(+3.28%) |
May 03, 2022 | 97.08 | 98.72 | 96.60 | 97.42 | 666,045 | +0.89(+0.92%) |
May 02, 2022 | 96.09 | 97.14 | 94.52 | 96.53 | 838,621 | +1.29(+1.36%) |
Apr 29, 2022 | 98.90 | 99.60 | 95.03 | 95.24 | 913,820 | -3.96(-3.99%) |
Apr 28, 2022 | 100.38 | 100.62 | 98.02 | 99.19 | 907,494 | -0.40(-0.40%) |
Apr 27, 2022 | 100.19 | 100.74 | 98.99 | 99.59 | 1,019,684 | -0.16(-0.16%) |
Apr 26, 2022 | 97.74 | 102.28 | 96.64 | 99.75 | 1,423,017 | +2.01(+2.05%) |
Apr 25, 2022 | 97.55 | 97.85 | 95.05 | 97.74 | 1,681,987 | -0.40(-0.40%) |
Apr 22, 2022 | 102.12 | 102.27 | 97.99 | 98.14 | 1,315,065 | -3.84(-3.76%) |
Apr 21, 2022 | 105.75 | 106.15 | 101.67 | 101.97 | 825,663 | -2.62(-2.50%) |
Apr 20, 2022 | 104.21 | 105.60 | 103.99 | 104.59 | 860,749 | +1.37(+1.33%) |
Apr 19, 2022 | 102.42 | 103.72 | 101.25 | 103.22 | 726,222 | +1.19(+1.17%) |
Apr 18, 2022 | 102.15 | 103.08 | 101.36 | 102.03 | 1,106,205 | -0.45(-0.44%) |
Apr 14, 2022 | 105.88 | 106.61 | 102.42 | 102.48 | 1,114,754 | -2.70(-2.57%) |
Apr 13, 2022 | 104.11 | 105.28 | 103.44 | 105.18 | 593,917 | +0.29(+0.27%) |
Apr 12, 2022 | 106.03 | 107.74 | 104.54 | 104.90 | 655,271 | -1.17(-1.11%) |
Apr 11, 2022 | 106.22 | 107.67 | 105.42 | 106.07 | 619,832 | -0.24(-0.23%) |
Apr 08, 2022 | 105.72 | 106.92 | 105.04 | 106.31 | 527,717 | +1.15(+1.09%) |
Apr 07, 2022 | 104.45 | 106.07 | 102.15 | 105.16 | 840,653 | +0.30(+0.28%) |
Apr 06, 2022 | 106.17 | 106.18 | 104.31 | 104.87 | 721,431 | -1.90(-1.78%) |
Apr 05, 2022 | 106.56 | 107.86 | 106.23 | 106.77 | 765,320 | +0.11(+0.10%) |
Apr 04, 2022 | 106.40 | 107.41 | 105.26 | 106.66 | 821,314 | -0.13(-0.12%) |