Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.50 | 91.34 | 86.79 | 90.39 | 170,631 | +0.99(+1.10%) |
Jun 29, 2022 | 90.90 | 90.90 | 88.42 | 89.41 | 138,425 | -0.71(-0.79%) |
Jun 28, 2022 | 92.95 | 93.58 | 90.05 | 90.12 | 124,407 | -1.94(-2.11%) |
Jun 27, 2022 | 93.82 | 95.43 | 91.33 | 92.06 | 146,179 | -0.97(-1.04%) |
Jun 24, 2022 | 89.80 | 93.36 | 89.80 | 93.03 | 747,083 | +3.39(+3.78%) |
Jun 23, 2022 | 87.36 | 90.44 | 86.79 | 89.64 | 151,079 | +2.35(+2.69%) |
Jun 22, 2022 | 84.91 | 88.07 | 84.16 | 87.29 | 265,134 | +2.67(+3.16%) |
Jun 21, 2022 | 86.25 | 86.53 | 84.61 | 84.62 | 151,298 | +0.18(+0.21%) |
Jun 17, 2022 | 83.98 | 86.14 | 82.75 | 84.44 | 589,218 | +0.85(+1.02%) |
Jun 16, 2022 | 85.49 | 85.83 | 83.14 | 83.59 | 212,931 | -3.97(-4.53%) |
Jun 15, 2022 | 88.08 | 89.42 | 86.05 | 87.56 | 186,307 | +0.33(+0.38%) |
Jun 14, 2022 | 85.86 | 89.09 | 85.62 | 87.23 | 204,389 | +1.85(+2.16%) |
Jun 13, 2022 | 90.45 | 90.77 | 84.76 | 85.38 | 269,425 | -8.43(-8.98%) |
Jun 10, 2022 | 93.82 | 95.77 | 92.81 | 93.81 | 178,186 | -1.72(-1.80%) |
Jun 09, 2022 | 99.00 | 99.78 | 95.43 | 95.52 | 185,480 | -4.34(-4.35%) |
Jun 08, 2022 | 101.17 | 101.33 | 98.70 | 99.87 | 112,859 | -1.85(-1.82%) |
Jun 07, 2022 | 100.37 | 101.83 | 99.91 | 101.72 | 119,663 | +0.98(+0.98%) |
Jun 06, 2022 | 102.09 | 102.55 | 100.49 | 100.73 | 176,918 | +0.04(+0.04%) |
Jun 03, 2022 | 102.37 | 102.37 | 99.44 | 100.69 | 133,165 | -2.08(-2.03%) |
Jun 02, 2022 | 98.68 | 103.05 | 98.68 | 102.78 | 166,773 | +3.82(+3.86%) |
Jun 01, 2022 | 99.76 | 100.03 | 97.68 | 98.96 | 108,694 | -0.79(-0.79%) |
May 31, 2022 | 101.93 | 102.37 | 99.55 | 99.74 | 205,650 | -3.06(-2.98%) |
May 27, 2022 | 100.71 | 102.88 | 100.71 | 102.80 | 141,195 | +2.88(+2.88%) |
May 26, 2022 | 95.63 | 100.15 | 95.63 | 99.92 | 150,380 | +4.91(+5.16%) |
May 25, 2022 | 92.55 | 96.83 | 92.55 | 95.02 | 135,160 | +1.76(+1.89%) |
May 24, 2022 | 95.64 | 95.85 | 92.31 | 93.25 | 157,138 | -3.03(-3.15%) |
May 23, 2022 | 98.04 | 98.73 | 95.84 | 96.28 | 115,640 | +0.26(+0.27%) |
May 20, 2022 | 98.07 | 98.95 | 94.01 | 96.02 | 146,793 | -1.27(-1.30%) |
May 19, 2022 | 95.71 | 98.75 | 95.54 | 97.29 | 229,626 | +0.83(+0.86%) |
May 18, 2022 | 96.42 | 97.82 | 94.62 | 96.46 | 280,529 | -2.51(-2.53%) |
May 17, 2022 | 96.55 | 99.11 | 96.55 | 98.97 | 172,251 | +3.77(+3.96%) |
May 16, 2022 | 95.48 | 96.24 | 92.89 | 95.20 | 217,249 | -1.15(-1.19%) |
May 13, 2022 | 94.15 | 97.54 | 92.92 | 96.34 | 144,087 | +3.88(+4.20%) |
May 12, 2022 | 92.36 | 93.42 | 89.87 | 92.46 | 205,828 | -0.09(-0.10%) |
May 11, 2022 | 93.36 | 96.16 | 91.39 | 92.56 | 175,586 | -1.80(-1.91%) |
May 10, 2022 | 95.50 | 97.32 | 91.87 | 94.36 | 179,978 | -0.81(-0.85%) |
May 09, 2022 | 96.03 | 97.52 | 93.48 | 95.17 | 298,337 | -2.73(-2.79%) |
May 06, 2022 | 100.52 | 103.00 | 96.99 | 97.90 | 282,717 | -3.41(-3.36%) |
May 05, 2022 | 109.11 | 114.41 | 99.68 | 101.31 | 331,360 | -11.74(-10.39%) |
May 04, 2022 | 115.97 | 115.97 | 109.32 | 113.05 | 264,478 | -2.97(-2.56%) |
May 03, 2022 | 113.24 | 117.20 | 112.81 | 116.02 | 143,202 | +3.43(+3.05%) |
May 02, 2022 | 112.34 | 114.76 | 110.38 | 112.59 | 201,442 | +0.86(+0.77%) |
Apr 29, 2022 | 115.27 | 115.59 | 111.08 | 111.73 | 174,034 | -3.14(-2.74%) |
Apr 28, 2022 | 113.09 | 115.53 | 110.79 | 114.87 | 113,165 | +3.67(+3.30%) |
Apr 27, 2022 | 113.16 | 114.16 | 110.76 | 111.21 | 177,694 | -2.10(-1.85%) |
Apr 26, 2022 | 116.29 | 117.15 | 112.89 | 113.31 | 212,283 | -4.62(-3.92%) |
Apr 25, 2022 | 117.51 | 118.53 | 116.31 | 117.92 | 182,037 | -1.34(-1.13%) |
Apr 22, 2022 | 122.68 | 122.94 | 118.49 | 119.27 | 175,279 | -4.34(-3.51%) |
Apr 21, 2022 | 123.15 | 125.98 | 122.81 | 123.61 | 211,885 | +0.30(+0.24%) |
Apr 20, 2022 | 122.73 | 125.23 | 121.55 | 123.31 | 196,962 | +2.06(+1.70%) |
Apr 19, 2022 | 120.50 | 122.23 | 120.37 | 121.25 | 119,349 | +0.27(+0.22%) |
Apr 18, 2022 | 120.90 | 122.52 | 120.16 | 120.97 | 109,075 | -0.61(-0.50%) |
Apr 14, 2022 | 120.12 | 122.73 | 120.01 | 121.58 | 147,686 | +2.02(+1.69%) |
Apr 13, 2022 | 119.04 | 121.03 | 118.91 | 119.56 | 95,260 | -0.72(-0.60%) |
Apr 12, 2022 | 120.22 | 121.99 | 119.28 | 120.27 | 170,675 | +1.41(+1.18%) |
Apr 11, 2022 | 117.87 | 120.87 | 117.64 | 118.87 | 173,472 | +1.31(+1.11%) |
Apr 08, 2022 | 117.31 | 118.48 | 117.08 | 117.56 | 206,976 | +0.01(+0.01%) |
Apr 07, 2022 | 117.89 | 118.83 | 116.17 | 117.55 | 299,967 | -0.01(-0.01%) |
Apr 06, 2022 | 116.78 | 118.44 | 116.50 | 117.56 | 213,177 | -0.50(-0.43%) |
Apr 05, 2022 | 123.15 | 123.15 | 118.00 | 118.06 | 170,258 | -5.01(-4.07%) |
Apr 04, 2022 | 122.22 | 124.24 | 121.35 | 123.07 | 155,163 | +0.09(+0.08%) |