Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 83.73 | 85.83 | 82.87 | 85.73 | 212,913 | +1.16(+1.37%) |
Jun 29, 2022 | 85.88 | 86.42 | 83.28 | 84.58 | 202,850 | -1.44(-1.67%) |
Jun 28, 2022 | 87.16 | 87.62 | 85.76 | 86.01 | 186,115 | -0.03(-0.03%) |
Jun 27, 2022 | 87.50 | 87.50 | 85.65 | 86.04 | 179,985 | -0.70(-0.81%) |
Jun 24, 2022 | 84.17 | 87.17 | 83.59 | 86.75 | 541,370 | +3.67(+4.42%) |
Jun 23, 2022 | 84.26 | 84.26 | 81.97 | 83.08 | 220,628 | -0.80(-0.96%) |
Jun 22, 2022 | 81.70 | 84.09 | 81.17 | 83.88 | 352,650 | +0.89(+1.07%) |
Jun 21, 2022 | 84.30 | 84.30 | 81.76 | 82.99 | 416,435 | +0.51(+0.62%) |
Jun 17, 2022 | 82.82 | 83.36 | 80.42 | 82.48 | 975,834 | -0.46(-0.55%) |
Jun 16, 2022 | 85.61 | 85.67 | 82.50 | 82.94 | 484,612 | -4.31(-4.94%) |
Jun 15, 2022 | 86.73 | 88.60 | 86.00 | 87.25 | 386,774 | +1.11(+1.28%) |
Jun 14, 2022 | 86.56 | 87.28 | 85.21 | 86.14 | 327,173 | -0.23(-0.27%) |
Jun 13, 2022 | 86.94 | 88.01 | 85.80 | 86.38 | 270,635 | -3.99(-4.42%) |
Jun 10, 2022 | 91.28 | 91.28 | 89.22 | 90.37 | 204,553 | -2.62(-2.82%) |
Jun 09, 2022 | 94.26 | 94.83 | 92.88 | 93.00 | 208,490 | -1.47(-1.55%) |
Jun 08, 2022 | 97.57 | 97.57 | 93.85 | 94.46 | 231,651 | -3.89(-3.95%) |
Jun 07, 2022 | 93.77 | 98.46 | 93.43 | 98.35 | 371,639 | +3.65(+3.86%) |
Jun 06, 2022 | 93.63 | 94.99 | 92.15 | 94.70 | 332,779 | +1.69(+1.82%) |
Jun 03, 2022 | 93.79 | 94.23 | 92.54 | 93.01 | 135,127 | -1.29(-1.37%) |
Jun 02, 2022 | 92.32 | 94.43 | 92.23 | 94.30 | 244,557 | +2.92(+3.19%) |
Jun 01, 2022 | 94.75 | 94.75 | 91.30 | 91.38 | 294,847 | -2.28(-2.44%) |
May 31, 2022 | 93.21 | 94.43 | 91.99 | 93.66 | 339,344 | +0.21(+0.22%) |
May 27, 2022 | 92.73 | 93.83 | 92.70 | 93.46 | 219,414 | +1.98(+2.16%) |
May 26, 2022 | 88.82 | 92.24 | 88.18 | 91.48 | 259,673 | +3.58(+4.07%) |
May 25, 2022 | 87.04 | 88.49 | 86.39 | 87.90 | 260,027 | +0.49(+0.57%) |
May 24, 2022 | 86.73 | 87.73 | 85.99 | 87.41 | 198,949 | -0.58(-0.66%) |
May 23, 2022 | 87.84 | 88.54 | 86.46 | 87.99 | 175,994 | +0.93(+1.07%) |
May 20, 2022 | 88.95 | 89.80 | 85.57 | 87.06 | 263,187 | -1.49(-1.69%) |
May 19, 2022 | 90.12 | 92.56 | 88.52 | 88.55 | 352,571 | -2.73(-2.99%) |
May 18, 2022 | 90.60 | 92.50 | 89.84 | 91.28 | 401,383 | +0.10(+0.11%) |
May 17, 2022 | 89.18 | 91.27 | 88.09 | 91.19 | 153,072 | +3.42(+3.90%) |
May 16, 2022 | 88.07 | 88.67 | 86.63 | 87.77 | 153,213 | -0.25(-0.29%) |
May 13, 2022 | 88.95 | 90.45 | 87.32 | 88.02 | 302,384 | +0.44(+0.50%) |
May 12, 2022 | 85.76 | 88.33 | 85.30 | 87.58 | 563,083 | +0.98(+1.13%) |
May 11, 2022 | 89.41 | 91.73 | 86.41 | 86.60 | 385,864 | -2.61(-2.92%) |
May 10, 2022 | 91.92 | 92.56 | 88.41 | 89.21 | 300,152 | -1.96(-2.15%) |
May 09, 2022 | 91.52 | 93.55 | 90.96 | 91.17 | 311,289 | -1.89(-2.03%) |
May 06, 2022 | 94.56 | 94.56 | 91.86 | 93.06 | 228,241 | -1.60(-1.69%) |
May 05, 2022 | 96.54 | 97.08 | 93.90 | 94.66 | 210,041 | -3.03(-3.11%) |
May 04, 2022 | 95.11 | 97.90 | 94.11 | 97.69 | 252,641 | +2.44(+2.56%) |
May 03, 2022 | 95.03 | 96.49 | 94.56 | 95.25 | 301,650 | +0.61(+0.65%) |
May 02, 2022 | 92.88 | 95.01 | 91.45 | 94.64 | 345,073 | +1.36(+1.45%) |
Apr 29, 2022 | 95.10 | 96.46 | 93.06 | 93.28 | 362,772 | -2.41(-2.52%) |
Apr 28, 2022 | 93.21 | 96.25 | 91.85 | 95.69 | 464,173 | +2.75(+2.96%) |
Apr 27, 2022 | 95.54 | 95.87 | 92.84 | 92.94 | 455,785 | -3.01(-3.14%) |
Apr 26, 2022 | 97.82 | 101.71 | 95.85 | 95.96 | 644,909 | -5.77(-5.67%) |
Apr 25, 2022 | 100.85 | 101.94 | 98.61 | 101.72 | 245,530 | -0.08(-0.08%) |
Apr 22, 2022 | 104.94 | 104.94 | 101.52 | 101.80 | 220,980 | -4.21(-3.97%) |
Apr 21, 2022 | 108.34 | 108.61 | 105.40 | 106.01 | 246,370 | -1.33(-1.24%) |
Apr 20, 2022 | 105.35 | 107.78 | 105.13 | 107.34 | 283,690 | +3.15(+3.02%) |
Apr 19, 2022 | 102.37 | 104.61 | 101.89 | 104.19 | 173,840 | +2.22(+2.18%) |
Apr 18, 2022 | 101.98 | 103.13 | 101.10 | 101.97 | 215,274 | -0.48(-0.46%) |
Apr 14, 2022 | 102.27 | 103.07 | 102.00 | 102.44 | 150,999 | +0.37(+0.36%) |
Apr 13, 2022 | 100.54 | 102.43 | 100.42 | 102.07 | 163,995 | +1.62(+1.61%) |
Apr 12, 2022 | 100.32 | 102.09 | 99.50 | 100.45 | 170,467 | +0.94(+0.94%) |
Apr 11, 2022 | 99.28 | 100.70 | 98.83 | 99.51 | 206,840 | +0.30(+0.30%) |
Apr 08, 2022 | 99.52 | 101.01 | 99.12 | 99.21 | 231,317 | +0.03(+0.03%) |
Apr 07, 2022 | 99.41 | 99.90 | 97.27 | 99.18 | 365,998 | -0.58(-0.58%) |
Apr 06, 2022 | 100.81 | 101.62 | 99.74 | 99.77 | 293,344 | -1.94(-1.91%) |
Apr 05, 2022 | 104.36 | 105.41 | 101.49 | 101.70 | 369,837 | -3.17(-3.02%) |
Apr 04, 2022 | 105.30 | 105.34 | 103.61 | 104.88 | 510,922 | -0.49(-0.47%) |