Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.15 | 88.35 | 87.15 | 87.47 | 11,824 | -1.18(-1.33%) |
Jun 29, 2022 | 88.42 | 88.82 | 88.40 | 88.65 | 10,790 | -0.12(-0.13%) |
Jun 28, 2022 | 90.59 | 90.59 | 88.77 | 88.77 | 811 | -1.90(-2.09%) |
Jun 27, 2022 | 91.70 | 91.70 | 90.66 | 90.66 | 2,844 | -0.27(-0.30%) |
Jun 24, 2022 | 89.96 | 90.93 | 89.96 | 90.93 | 1,433 | +2.41(+2.72%) |
Jun 23, 2022 | 87.63 | 88.52 | 87.46 | 88.52 | 2,623 | +0.88(+1.00%) |
Jun 22, 2022 | 86.87 | 88.31 | 86.87 | 87.65 | 6,026 | -0.03(-0.04%) |
Jun 21, 2022 | 87.71 | 87.84 | 87.68 | 87.68 | 5,740 | +2.09(+2.45%) |
Jun 17, 2022 | 84.87 | 85.99 | 84.87 | 85.58 | 10,510 | +0.39(+0.45%) |
Jun 16, 2022 | 85.48 | 85.48 | 85.06 | 85.20 | 1,395 | -3.15(-3.57%) |
Jun 15, 2022 | 87.71 | 89.25 | 87.15 | 88.35 | 2,554 | +1.39(+1.59%) |
Jun 14, 2022 | 87.15 | 87.51 | 86.83 | 86.96 | 2,019 | -0.28(-0.32%) |
Jun 13, 2022 | 87.94 | 88.79 | 87.24 | 87.24 | 7,137 | -3.81(-4.19%) |
Jun 10, 2022 | 91.24 | 91.61 | 90.87 | 91.05 | 4,186 | -2.84(-3.03%) |
Jun 09, 2022 | 95.90 | 96.06 | 93.89 | 93.89 | 9,308 | -2.21(-2.30%) |
Jun 08, 2022 | 96.72 | 97.13 | 96.08 | 96.10 | 2,198 | -0.95(-0.98%) |
Jun 07, 2022 | 95.48 | 97.05 | 95.48 | 97.05 | 3,140 | +0.90(+0.94%) |
Jun 06, 2022 | 97.11 | 97.11 | 95.98 | 96.15 | 5,525 | +0.29(+0.30%) |
Jun 03, 2022 | 95.88 | 96.31 | 95.86 | 95.86 | 3,996 | -1.49(-1.53%) |
Jun 02, 2022 | 95.20 | 97.44 | 95.20 | 97.35 | 4,225 | +1.81(+1.89%) |
Jun 01, 2022 | 96.98 | 96.98 | 95.51 | 95.54 | 7,592 | -1.16(-1.20%) |
May 31, 2022 | 96.41 | 97.21 | 96.41 | 96.70 | 4,276 | -0.19(-0.20%) |
May 27, 2022 | 96.19 | 96.89 | 96.16 | 96.89 | 8,244 | +2.25(+2.38%) |
May 26, 2022 | 94.32 | 94.90 | 94.28 | 94.64 | 5,163 | +2.04(+2.20%) |
May 25, 2022 | 92.27 | 92.61 | 91.94 | 92.61 | 3,043 | +1.11(+1.22%) |
May 24, 2022 | 91.22 | 91.91 | 90.28 | 91.50 | 8,837 | -1.10(-1.19%) |
May 23, 2022 | 91.54 | 92.78 | 91.54 | 92.60 | 1,250 | +1.83(+2.01%) |
May 20, 2022 | 90.16 | 90.77 | 89.16 | 90.77 | 1,431 | -0.32(-0.35%) |
May 19, 2022 | 91.04 | 91.73 | 90.79 | 91.09 | 35,319 | -0.24(-0.26%) |
May 18, 2022 | 93.93 | 93.93 | 91.33 | 91.33 | 4,894 | -3.79(-3.99%) |
May 17, 2022 | 93.93 | 95.27 | 93.93 | 95.12 | 4,228 | +1.88(+2.02%) |
May 16, 2022 | 93.61 | 93.61 | 92.91 | 93.24 | 7,892 | -0.60(-0.64%) |
May 13, 2022 | 92.37 | 93.96 | 92.37 | 93.84 | 9,360 | +2.63(+2.89%) |
May 12, 2022 | 90.31 | 92.23 | 89.85 | 91.21 | 12,187 | -0.04(-0.04%) |
May 11, 2022 | 93.92 | 93.92 | 91.24 | 91.24 | 16,787 | -1.79(-1.92%) |
May 10, 2022 | 94.12 | 94.43 | 92.16 | 93.03 | 9,921 | +0.17(+0.18%) |
May 09, 2022 | 94.55 | 94.70 | 92.86 | 92.86 | 2,881 | -3.51(-3.64%) |
May 06, 2022 | 95.57 | 96.37 | 95.37 | 96.37 | 1,910 | -0.27(-0.28%) |
May 05, 2022 | 99.15 | 99.15 | 96.59 | 96.64 | 4,315 | -3.94(-3.92%) |
May 04, 2022 | 97.66 | 100.58 | 97.66 | 100.58 | 3,928 | +2.97(+3.04%) |
May 03, 2022 | 97.56 | 97.61 | 97.56 | 97.61 | 652 | +0.40(+0.41%) |
May 02, 2022 | 96.25 | 97.21 | 96.09 | 97.21 | 5,120 | +0.88(+0.92%) |
Apr 29, 2022 | 98.45 | 98.46 | 96.33 | 96.33 | 2,119 | -3.68(-3.68%) |
Apr 28, 2022 | 99.11 | 100.31 | 98.31 | 100.00 | 4,771 | +2.64(+2.71%) |
Apr 27, 2022 | 97.56 | 98.45 | 96.26 | 97.37 | 4,506 | -0.04(-0.04%) |
Apr 26, 2022 | 99.55 | 99.55 | 97.40 | 97.40 | 5,701 | -2.94(-2.93%) |
Apr 25, 2022 | 98.45 | 100.35 | 98.45 | 100.35 | 2,077 | +0.52(+0.53%) |
Apr 22, 2022 | 102.16 | 102.16 | 99.80 | 99.82 | 3,485 | -2.69(-2.63%) |
Apr 21, 2022 | 105.24 | 105.24 | 102.41 | 102.51 | 16,901 | -1.63(-1.56%) |
Apr 20, 2022 | 104.32 | 104.56 | 104.01 | 104.14 | 6,026 | -0.36(-0.34%) |
Apr 19, 2022 | 103.49 | 104.70 | 103.49 | 104.50 | 1,754 | +1.92(+1.87%) |
Apr 18, 2022 | 102.50 | 103.01 | 102.45 | 102.58 | 3,520 | -0.07(-0.07%) |
Apr 14, 2022 | 103.79 | 103.79 | 102.65 | 102.65 | 1,756 | -1.30(-1.25%) |
Apr 13, 2022 | 103.93 | 103.95 | 103.93 | 103.95 | 562 | +1.15(+1.12%) |
Apr 12, 2022 | 103.73 | 103.94 | 102.45 | 102.80 | 5,570 | -0.14(-0.14%) |
Apr 11, 2022 | 104.22 | 104.22 | 102.94 | 102.94 | 5,954 | -2.16(-2.05%) |
Apr 08, 2022 | 104.98 | 105.92 | 104.98 | 105.10 | 9,550 | -0.15(-0.14%) |
Apr 07, 2022 | 104.35 | 105.97 | 104.35 | 105.25 | 4,670 | +0.22(+0.21%) |
Apr 06, 2022 | 105.08 | 105.08 | 104.24 | 105.02 | 3,804 | -1.14(-1.08%) |
Apr 05, 2022 | 107.22 | 107.22 | 106.17 | 106.17 | 3,411 | -1.53(-1.42%) |
Apr 04, 2022 | 106.95 | 107.69 | 106.95 | 107.69 | 1,253 | +1.09(+1.02%) |