Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.73 | 94.05 | 91.97 | 93.21 | 797,074 | -0.74(-0.79%) |
Jun 29, 2022 | 93.19 | 94.24 | 92.20 | 93.95 | 765,383 | +0.81(+0.87%) |
Jun 28, 2022 | 95.81 | 96.63 | 93.03 | 93.14 | 750,215 | -1.87(-1.97%) |
Jun 27, 2022 | 94.89 | 96.25 | 94.13 | 95.01 | 839,752 | +0.02(+0.02%) |
Jun 24, 2022 | 94.02 | 95.04 | 93.45 | 94.99 | 1,529,155 | +1.19(+1.26%) |
Jun 23, 2022 | 91.80 | 93.87 | 91.58 | 93.81 | 910,510 | +2.28(+2.49%) |
Jun 22, 2022 | 89.80 | 92.23 | 89.80 | 91.53 | 1,130,456 | +0.79(+0.87%) |
Jun 21, 2022 | 89.98 | 91.22 | 89.51 | 90.74 | 995,665 | +2.07(+2.33%) |
Jun 17, 2022 | 88.77 | 89.58 | 87.87 | 88.68 | 1,980,113 | +0.65(+0.74%) |
Jun 16, 2022 | 89.60 | 90.54 | 87.78 | 88.02 | 1,254,104 | -3.29(-3.61%) |
Jun 15, 2022 | 91.27 | 92.62 | 89.65 | 91.31 | 928,949 | +0.24(+0.27%) |
Jun 14, 2022 | 91.99 | 92.64 | 90.73 | 91.07 | 962,073 | -0.76(-0.83%) |
Jun 13, 2022 | 91.41 | 92.74 | 90.64 | 91.83 | 982,508 | -2.26(-2.40%) |
Jun 10, 2022 | 94.87 | 94.96 | 93.36 | 94.09 | 617,212 | -1.84(-1.91%) |
Jun 09, 2022 | 96.84 | 98.07 | 95.92 | 95.93 | 869,797 | -1.58(-1.62%) |
Jun 08, 2022 | 98.90 | 99.10 | 97.24 | 97.51 | 629,037 | -2.10(-2.11%) |
Jun 07, 2022 | 97.33 | 99.69 | 97.14 | 99.61 | 534,910 | +1.11(+1.13%) |
Jun 06, 2022 | 99.10 | 99.72 | 98.01 | 98.50 | 606,018 | -0.19(-0.19%) |
Jun 03, 2022 | 99.82 | 100.12 | 98.33 | 98.69 | 444,760 | -2.05(-2.04%) |
Jun 02, 2022 | 97.45 | 100.86 | 97.26 | 100.74 | 629,354 | +3.28(+3.36%) |
Jun 01, 2022 | 100.69 | 100.86 | 96.73 | 97.46 | 784,069 | -1.99(-2.00%) |
May 31, 2022 | 99.00 | 99.85 | 97.73 | 99.45 | 1,951,906 | +0.08(+0.08%) |
May 27, 2022 | 97.36 | 99.42 | 97.00 | 99.37 | 591,636 | +2.87(+2.98%) |
May 26, 2022 | 94.33 | 97.00 | 94.33 | 96.50 | 601,076 | +2.97(+3.17%) |
May 25, 2022 | 92.72 | 94.28 | 92.72 | 93.54 | 951,938 | +0.38(+0.40%) |
May 24, 2022 | 94.70 | 95.23 | 91.13 | 93.16 | 1,236,817 | -2.29(-2.40%) |
May 23, 2022 | 95.85 | 95.92 | 94.17 | 95.45 | 615,308 | +0.68(+0.72%) |
May 20, 2022 | 96.15 | 96.43 | 91.73 | 94.77 | 1,328,137 | -0.12(-0.13%) |
May 19, 2022 | 94.99 | 96.03 | 94.39 | 94.89 | 1,024,352 | -0.40(-0.42%) |
May 18, 2022 | 97.06 | 97.36 | 94.57 | 95.29 | 1,118,760 | -3.15(-3.20%) |
May 17, 2022 | 97.20 | 98.83 | 96.28 | 98.44 | 842,430 | +3.09(+3.24%) |
May 16, 2022 | 94.65 | 96.03 | 93.92 | 95.35 | 710,310 | -0.08(-0.09%) |
May 13, 2022 | 94.56 | 96.41 | 94.38 | 95.44 | 606,398 | +1.78(+1.90%) |
May 12, 2022 | 91.90 | 94.43 | 91.67 | 93.66 | 806,295 | +1.43(+1.55%) |
May 11, 2022 | 94.83 | 96.84 | 91.92 | 92.23 | 924,307 | -3.10(-3.25%) |
May 10, 2022 | 98.25 | 98.85 | 94.00 | 95.32 | 884,291 | -1.37(-1.42%) |
May 09, 2022 | 98.09 | 99.34 | 96.35 | 96.70 | 744,012 | -3.14(-3.14%) |
May 06, 2022 | 101.18 | 101.85 | 98.59 | 99.83 | 754,528 | -2.56(-2.50%) |
May 05, 2022 | 105.84 | 106.22 | 101.28 | 102.39 | 796,616 | -5.13(-4.77%) |
May 04, 2022 | 104.98 | 107.71 | 103.57 | 107.53 | 777,265 | +2.27(+2.16%) |
May 03, 2022 | 104.69 | 106.06 | 104.45 | 105.26 | 828,339 | -0.02(-0.02%) |
May 02, 2022 | 103.48 | 105.56 | 103.20 | 105.28 | 1,308,215 | +1.95(+1.89%) |
Apr 29, 2022 | 103.36 | 105.78 | 103.20 | 103.33 | 1,477,430 | -0.85(-0.81%) |
Apr 28, 2022 | 102.89 | 105.70 | 102.64 | 104.17 | 1,365,241 | +1.07(+1.04%) |
Apr 27, 2022 | 102.63 | 103.69 | 101.25 | 103.10 | 2,524,471 | -0.47(-0.45%) |
Apr 26, 2022 | 105.98 | 105.98 | 103.56 | 103.57 | 1,563,043 | -2.65(-2.49%) |
Apr 25, 2022 | 103.70 | 106.36 | 103.02 | 106.22 | 1,012,778 | +2.17(+2.09%) |
Apr 22, 2022 | 106.02 | 106.61 | 103.57 | 104.04 | 877,403 | -2.57(-2.41%) |
Apr 21, 2022 | 109.33 | 110.35 | 106.31 | 106.61 | 600,510 | -1.36(-1.26%) |
Apr 20, 2022 | 107.65 | 108.60 | 106.58 | 107.98 | 589,874 | +1.39(+1.31%) |
Apr 19, 2022 | 104.51 | 106.63 | 104.51 | 106.58 | 644,910 | +2.48(+2.38%) |
Apr 18, 2022 | 104.13 | 104.93 | 103.47 | 104.11 | 640,795 | -0.70(-0.67%) |
Apr 14, 2022 | 106.80 | 107.14 | 104.77 | 104.81 | 572,446 | -1.66(-1.56%) |
Apr 13, 2022 | 105.22 | 106.63 | 104.93 | 106.46 | 578,391 | +1.18(+1.12%) |
Apr 12, 2022 | 106.52 | 108.12 | 104.65 | 105.29 | 811,976 | +0.08(+0.07%) |
Apr 11, 2022 | 107.34 | 107.64 | 104.95 | 105.21 | 825,323 | -2.35(-2.19%) |
Apr 08, 2022 | 108.46 | 108.91 | 106.80 | 107.56 | 930,196 | -1.05(-0.96%) |
Apr 07, 2022 | 106.44 | 109.10 | 106.42 | 108.61 | 1,022,804 | +1.01(+0.94%) |
Apr 06, 2022 | 108.94 | 109.19 | 106.74 | 107.60 | 1,025,282 | -2.60(-2.36%) |
Apr 05, 2022 | 111.65 | 111.74 | 109.82 | 110.20 | 726,977 | -1.61(-1.44%) |
Apr 04, 2022 | 109.99 | 112.24 | 109.92 | 111.81 | 751,394 | +2.49(+2.27%) |