Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.81 | 93.59 | 89.32 | 91.14 | 581,170 | -2.46(-2.63%) |
Jun 29, 2022 | 93.75 | 94.63 | 91.95 | 93.60 | 427,399 | +0.19(+0.20%) |
Jun 28, 2022 | 100.06 | 100.85 | 92.54 | 93.41 | 740,198 | -6.80(-6.79%) |
Jun 27, 2022 | 100.10 | 103.17 | 98.91 | 100.21 | 862,765 | -0.29(-0.29%) |
Jun 24, 2022 | 97.79 | 102.30 | 97.45 | 100.50 | 1,404,159 | +4.05(+4.20%) |
Jun 23, 2022 | 93.18 | 97.29 | 91.39 | 96.45 | 981,619 | +4.84(+5.28%) |
Jun 22, 2022 | 86.76 | 94.53 | 86.22 | 91.61 | 912,903 | +3.23(+3.65%) |
Jun 21, 2022 | 87.56 | 91.15 | 87.56 | 88.38 | 541,489 | +1.62(+1.87%) |
Jun 17, 2022 | 83.14 | 88.20 | 83.11 | 86.76 | 801,351 | +4.53(+5.51%) |
Jun 16, 2022 | 83.19 | 84.75 | 81.16 | 82.23 | 813,095 | -4.07(-4.72%) |
Jun 15, 2022 | 86.48 | 89.00 | 84.65 | 86.30 | 1,056,907 | +1.13(+1.33%) |
Jun 14, 2022 | 86.13 | 87.52 | 83.97 | 85.17 | 802,478 | -0.52(-0.61%) |
Jun 13, 2022 | 90.89 | 92.37 | 85.18 | 85.69 | 1,293,531 | -8.57(-9.09%) |
Jun 10, 2022 | 95.95 | 96.95 | 91.36 | 94.26 | 921,622 | -4.30(-4.36%) |
Jun 09, 2022 | 99.66 | 102.79 | 98.48 | 98.56 | 996,434 | -2.76(-2.72%) |
Jun 08, 2022 | 100.58 | 103.20 | 100.13 | 101.32 | 709,493 | +0.26(+0.26%) |
Jun 07, 2022 | 99.32 | 102.99 | 98.52 | 101.06 | 600,993 | +0.33(+0.33%) |
Jun 06, 2022 | 102.12 | 103.00 | 97.79 | 100.73 | 707,737 | -0.57(-0.56%) |
Jun 03, 2022 | 102.27 | 103.62 | 99.63 | 101.30 | 1,091,918 | -2.27(-2.19%) |
Jun 02, 2022 | 98.22 | 105.28 | 98.22 | 103.57 | 693,619 | +4.80(+4.86%) |
Jun 01, 2022 | 97.81 | 102.60 | 97.81 | 98.77 | 874,019 | +2.06(+2.13%) |
May 31, 2022 | 101.95 | 102.96 | 95.97 | 96.71 | 848,033 | -5.34(-5.23%) |
May 27, 2022 | 100.47 | 102.74 | 99.00 | 102.05 | 618,079 | +3.35(+3.39%) |
May 26, 2022 | 92.03 | 100.43 | 91.71 | 98.70 | 1,058,807 | +5.93(+6.39%) |
May 25, 2022 | 85.96 | 93.49 | 85.15 | 92.77 | 1,028,256 | +6.63(+7.70%) |
May 24, 2022 | 93.05 | 93.76 | 85.42 | 86.14 | 1,513,182 | -8.59(-9.07%) |
May 23, 2022 | 95.84 | 96.79 | 92.40 | 94.73 | 758,395 | -2.41(-2.48%) |
May 20, 2022 | 100.00 | 100.52 | 93.07 | 97.14 | 1,151,471 | -0.80(-0.82%) |
May 19, 2022 | 94.44 | 100.27 | 93.53 | 97.94 | 1,228,862 | +4.14(+4.41%) |
May 18, 2022 | 95.51 | 98.00 | 91.62 | 93.80 | 1,351,339 | -0.84(-0.89%) |
May 17, 2022 | 96.92 | 100.00 | 88.87 | 94.64 | 1,204,392 | +0.39(+0.41%) |
May 16, 2022 | 99.90 | 102.59 | 93.39 | 94.25 | 1,124,312 | -7.17(-7.07%) |
May 13, 2022 | 94.50 | 103.57 | 94.47 | 101.42 | 1,159,793 | +8.50(+9.15%) |
May 12, 2022 | 89.84 | 96.07 | 87.74 | 92.92 | 1,413,016 | +0.81(+0.88%) |
May 11, 2022 | 93.60 | 97.22 | 91.35 | 92.11 | 1,153,130 | -2.54(-2.68%) |
May 10, 2022 | 96.23 | 97.89 | 88.99 | 94.65 | 1,255,519 | +0.97(+1.04%) |
May 09, 2022 | 103.22 | 105.27 | 92.48 | 93.68 | 1,544,005 | -12.55(-11.81%) |
May 06, 2022 | 107.01 | 108.54 | 99.84 | 106.23 | 1,188,651 | -2.85(-2.61%) |
May 05, 2022 | 113.44 | 113.66 | 104.64 | 109.08 | 1,175,681 | -6.07(-5.27%) |
May 04, 2022 | 114.30 | 115.84 | 109.06 | 115.15 | 1,624,455 | +0.75(+0.66%) |
May 03, 2022 | 115.15 | 117.79 | 111.98 | 114.40 | 1,581,552 | -1.67(-1.44%) |
May 02, 2022 | 109.99 | 116.75 | 109.48 | 116.07 | 1,725,301 | +5.97(+5.42%) |
Apr 29, 2022 | 113.90 | 117.67 | 109.67 | 110.10 | 3,156,921 | +7.06(+6.85%) |
Apr 28, 2022 | 101.52 | 104.39 | 97.30 | 103.04 | 1,510,157 | +2.13(+2.11%) |
Apr 27, 2022 | 100.90 | 103.55 | 98.11 | 100.91 | 891,083 | +0.01(+0.01%) |
Apr 26, 2022 | 105.01 | 105.65 | 100.65 | 100.90 | 1,278,389 | -5.35(-5.04%) |
Apr 25, 2022 | 103.51 | 106.80 | 102.54 | 106.25 | 944,346 | +3.40(+3.31%) |
Apr 22, 2022 | 104.98 | 107.28 | 102.19 | 102.85 | 845,177 | -2.10(-2.00%) |
Apr 21, 2022 | 110.31 | 112.00 | 104.35 | 104.95 | 688,097 | -4.09(-3.75%) |
Apr 20, 2022 | 110.57 | 111.83 | 106.93 | 109.04 | 502,187 | -2.25(-2.02%) |
Apr 19, 2022 | 108.12 | 114.17 | 106.72 | 111.29 | 1,044,471 | +2.40(+2.20%) |
Apr 18, 2022 | 113.40 | 113.91 | 106.07 | 108.89 | 836,152 | -4.60(-4.05%) |
Apr 14, 2022 | 115.93 | 116.55 | 112.50 | 113.49 | 440,709 | -3.21(-2.75%) |
Apr 13, 2022 | 111.25 | 117.37 | 109.84 | 116.70 | 1,169,447 | +5.73(+5.16%) |
Apr 12, 2022 | 117.00 | 118.77 | 110.64 | 110.97 | 972,502 | -4.82(-4.16%) |
Apr 11, 2022 | 107.89 | 116.14 | 107.16 | 115.79 | 1,418,876 | +5.79(+5.26%) |
Apr 08, 2022 | 110.92 | 113.42 | 109.01 | 110.00 | 560,533 | -1.83(-1.64%) |
Apr 07, 2022 | 113.50 | 117.44 | 110.38 | 111.83 | 1,632,820 | -3.36(-2.92%) |
Apr 06, 2022 | 115.21 | 117.91 | 114.39 | 115.19 | 1,107,182 | -3.90(-3.27%) |
Apr 05, 2022 | 118.53 | 119.36 | 112.34 | 119.09 | 1,076,762 | +0.76(+0.64%) |
Apr 04, 2022 | 117.28 | 121.17 | 115.29 | 118.33 | 1,152,937 | +1.83(+1.57%) |