Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 91.55 | 92.16 | 87.12 | 88.27 | 266,487 | -5.04(-5.40%) |
Jun 29, 2022 | 93.68 | 94.67 | 92.00 | 93.31 | 65,621 | -0.22(-0.24%) |
Jun 28, 2022 | 99.93 | 100.56 | 91.54 | 93.53 | 218,262 | -6.14(-6.16%) |
Jun 27, 2022 | 100.82 | 100.99 | 98.15 | 99.67 | 90,299 | -0.47(-0.47%) |
Jun 24, 2022 | 100.52 | 101.37 | 97.62 | 100.14 | 92,734 | +1.36(+1.38%) |
Jun 23, 2022 | 90.87 | 99.61 | 90.55 | 98.78 | 199,058 | +7.45(+8.16%) |
Jun 22, 2022 | 88.60 | 91.50 | 87.97 | 91.33 | 85,844 | +1.42(+1.58%) |
Jun 21, 2022 | 90.19 | 92.04 | 89.14 | 89.91 | 110,522 | +1.33(+1.50%) |
Jun 17, 2022 | 84.28 | 90.08 | 83.31 | 88.58 | 165,793 | +5.62(+6.77%) |
Jun 16, 2022 | 87.93 | 90.17 | 82.73 | 82.96 | 91,048 | -7.84(-8.63%) |
Jun 15, 2022 | 88.71 | 91.74 | 87.03 | 90.80 | 211,549 | +2.43(+2.75%) |
Jun 14, 2022 | 90.00 | 90.56 | 87.13 | 88.37 | 202,571 | -2.27(-2.50%) |
Jun 13, 2022 | 97.00 | 97.20 | 90.36 | 90.64 | 144,617 | -9.12(-9.14%) |
Jun 10, 2022 | 101.00 | 101.90 | 98.83 | 99.76 | 191,673 | -2.90(-2.82%) |
Jun 09, 2022 | 105.45 | 105.73 | 102.62 | 102.66 | 73,801 | -4.24(-3.97%) |
Jun 08, 2022 | 109.00 | 110.76 | 106.62 | 106.90 | 119,607 | -1.84(-1.69%) |
Jun 07, 2022 | 104.16 | 109.50 | 104.01 | 108.74 | 174,997 | +2.33(+2.19%) |
Jun 06, 2022 | 107.01 | 109.90 | 106.38 | 106.41 | 110,916 | +0.70(+0.66%) |
Jun 03, 2022 | 104.98 | 107.98 | 104.78 | 105.71 | 141,148 | -0.83(-0.78%) |
Jun 02, 2022 | 102.61 | 106.84 | 102.61 | 106.54 | 271,147 | +3.71(+3.61%) |
Jun 01, 2022 | 101.20 | 104.02 | 101.04 | 102.83 | 152,898 | +1.94(+1.92%) |
May 31, 2022 | 104.33 | 105.50 | 100.07 | 100.89 | 222,136 | -4.13(-3.93%) |
May 27, 2022 | 94.00 | 105.17 | 93.50 | 105.02 | 426,223 | +13.12(+14.28%) |
May 26, 2022 | 87.71 | 92.68 | 86.17 | 91.90 | 152,494 | +3.40(+3.84%) |
May 25, 2022 | 88.68 | 91.46 | 88.35 | 88.50 | 185,582 | -1.83(-2.03%) |
May 24, 2022 | 93.60 | 93.60 | 89.68 | 90.33 | 128,941 | -5.57(-5.81%) |
May 23, 2022 | 96.83 | 97.25 | 94.38 | 95.90 | 62,263 | -0.08(-0.08%) |
May 20, 2022 | 97.76 | 98.69 | 93.27 | 95.98 | 237,667 | -0.21(-0.22%) |
May 19, 2022 | 90.35 | 97.11 | 90.00 | 96.19 | 152,602 | +4.69(+5.13%) |
May 18, 2022 | 94.49 | 95.30 | 91.16 | 91.50 | 131,103 | -4.40(-4.59%) |
May 17, 2022 | 99.38 | 100.47 | 95.29 | 95.90 | 151,741 | -1.60(-1.64%) |
May 16, 2022 | 103.88 | 104.86 | 96.65 | 97.50 | 163,545 | -6.48(-6.23%) |
May 13, 2022 | 99.68 | 105.10 | 99.68 | 103.98 | 236,430 | +6.83(+7.03%) |
May 12, 2022 | 93.47 | 102.49 | 92.64 | 97.15 | 348,511 | +3.35(+3.57%) |
May 11, 2022 | 96.46 | 99.92 | 93.55 | 93.80 | 254,309 | -3.42(-3.52%) |
May 10, 2022 | 96.50 | 98.83 | 92.72 | 97.22 | 311,240 | +2.72(+2.88%) |
May 09, 2022 | 100.00 | 100.68 | 93.52 | 94.50 | 244,394 | -8.27(-8.05%) |
May 06, 2022 | 104.00 | 105.47 | 99.21 | 102.77 | 325,154 | -2.07(-1.97%) |
May 05, 2022 | 107.78 | 107.78 | 102.97 | 104.84 | 418,834 | -4.14(-3.80%) |
May 04, 2022 | 105.00 | 109.01 | 102.09 | 108.98 | 241,567 | +2.80(+2.64%) |
May 03, 2022 | 100.85 | 107.43 | 100.65 | 106.18 | 215,108 | +1.80(+1.72%) |
May 02, 2022 | 100.46 | 104.60 | 99.73 | 104.38 | 194,807 | +3.78(+3.76%) |
Apr 29, 2022 | 104.40 | 107.47 | 100.23 | 100.60 | 158,091 | -5.24(-4.95%) |
Apr 28, 2022 | 105.95 | 105.97 | 98.46 | 105.84 | 635,852 | +1.82(+1.75%) |
Apr 27, 2022 | 110.22 | 111.57 | 103.88 | 104.02 | 463,847 | -5.72(-5.21%) |
Apr 26, 2022 | 113.23 | 113.23 | 109.37 | 109.74 | 308,093 | -3.79(-3.34%) |
Apr 25, 2022 | 107.78 | 114.27 | 107.26 | 113.53 | 310,544 | +4.71(+4.33%) |
Apr 22, 2022 | 112.35 | 113.88 | 108.55 | 108.82 | 176,005 | -3.70(-3.29%) |
Apr 21, 2022 | 119.50 | 120.27 | 111.83 | 112.52 | 201,086 | -5.05(-4.30%) |
Apr 20, 2022 | 120.30 | 121.73 | 117.35 | 117.57 | 270,327 | -1.89(-1.58%) |
Apr 19, 2022 | 116.63 | 119.92 | 114.51 | 119.46 | 146,197 | +2.91(+2.50%) |
Apr 18, 2022 | 118.08 | 118.94 | 116.05 | 116.55 | 171,043 | -2.75(-2.31%) |
Apr 14, 2022 | 122.34 | 122.60 | 118.51 | 119.30 | 280,526 | -3.59(-2.92%) |
Apr 13, 2022 | 123.74 | 123.74 | 120.76 | 122.89 | 166,136 | +0.69(+0.56%) |
Apr 12, 2022 | 125.00 | 127.31 | 122.12 | 122.20 | 127,884 | -1.37(-1.11%) |
Apr 11, 2022 | 128.06 | 128.99 | 123.13 | 123.57 | 227,866 | -5.71(-4.42%) |
Apr 08, 2022 | 126.63 | 131.95 | 126.17 | 129.28 | 134,138 | +1.20(+0.94%) |
Apr 07, 2022 | 129.09 | 131.31 | 125.30 | 128.08 | 154,813 | -0.89(-0.69%) |
Apr 06, 2022 | 132.00 | 133.01 | 127.12 | 128.97 | 224,497 | -4.67(-3.49%) |
Apr 05, 2022 | 138.00 | 138.51 | 132.29 | 133.64 | 132,416 | -4.51(-3.26%) |
Apr 04, 2022 | 130.69 | 140.51 | 130.69 | 138.15 | 226,721 | +7.16(+5.47%) |