Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.02 | 88.57 | 87.28 | 87.91 | 6,678,693 | -0.65(-0.74%) |
Jun 29, 2022 | 88.70 | 89.42 | 88.34 | 88.56 | 3,821,383 | +0.14(+0.16%) |
Jun 28, 2022 | 90.06 | 91.03 | 88.18 | 88.42 | 5,165,046 | -1.27(-1.42%) |
Jun 27, 2022 | 89.65 | 90.12 | 89.27 | 89.69 | 4,940,604 | +0.02(+0.02%) |
Jun 24, 2022 | 88.27 | 89.92 | 87.58 | 89.67 | 6,436,430 | +2.04(+2.33%) |
Jun 23, 2022 | 86.83 | 88.20 | 86.63 | 87.63 | 4,917,545 | +1.02(+1.18%) |
Jun 22, 2022 | 85.97 | 88.12 | 85.67 | 86.61 | 4,910,469 | +0.20(+0.23%) |
Jun 21, 2022 | 85.80 | 87.04 | 84.81 | 86.41 | 5,272,217 | +2.30(+2.73%) |
Jun 17, 2022 | 85.62 | 86.41 | 83.89 | 84.11 | 8,847,525 | -1.13(-1.32%) |
Jun 16, 2022 | 85.42 | 85.95 | 84.52 | 85.24 | 6,233,799 | -1.52(-1.75%) |
Jun 15, 2022 | 86.25 | 87.51 | 85.52 | 86.76 | 4,402,920 | +0.77(+0.89%) |
Jun 14, 2022 | 86.43 | 87.23 | 85.38 | 85.99 | 5,047,405 | -0.24(-0.28%) |
Jun 13, 2022 | 86.98 | 88.13 | 85.80 | 86.23 | 5,014,068 | -2.16(-2.45%) |
Jun 10, 2022 | 86.83 | 89.19 | 86.67 | 88.39 | 4,731,362 | +0.41(+0.46%) |
Jun 09, 2022 | 89.02 | 89.82 | 87.97 | 87.98 | 4,378,048 | -1.08(-1.21%) |
Jun 08, 2022 | 90.38 | 90.40 | 88.71 | 89.07 | 3,982,335 | -1.94(-2.13%) |
Jun 07, 2022 | 89.82 | 91.21 | 89.38 | 91.00 | 5,114,769 | +0.19(+0.21%) |
Jun 06, 2022 | 90.42 | 91.37 | 89.76 | 90.81 | 4,137,277 | +0.78(+0.86%) |
Jun 03, 2022 | 91.95 | 92.16 | 89.85 | 90.03 | 4,583,007 | -2.21(-2.40%) |
Jun 02, 2022 | 91.67 | 92.29 | 89.68 | 92.24 | 4,401,368 | +0.65(+0.71%) |
Jun 01, 2022 | 92.39 | 92.76 | 90.28 | 91.59 | 4,651,002 | -0.20(-0.22%) |
May 31, 2022 | 92.50 | 93.13 | 91.48 | 91.79 | 9,764,989 | -1.23(-1.33%) |
May 27, 2022 | 91.50 | 93.07 | 90.85 | 93.02 | 4,551,404 | +0.24(+0.26%) |
May 26, 2022 | 92.82 | 93.80 | 92.62 | 92.78 | 5,037,111 | +0.62(+0.67%) |
May 25, 2022 | 92.07 | 93.01 | 91.58 | 92.17 | 3,798,403 | +0.66(+0.73%) |
May 24, 2022 | 91.17 | 92.03 | 89.93 | 91.50 | 4,173,182 | +0.83(+0.92%) |
May 23, 2022 | 91.08 | 92.09 | 90.11 | 90.67 | 6,467,968 | +0.61(+0.67%) |
May 20, 2022 | 88.50 | 90.34 | 87.98 | 90.06 | 5,372,495 | +1.70(+1.92%) |
May 19, 2022 | 88.26 | 88.88 | 86.78 | 88.36 | 7,378,288 | -0.83(-0.94%) |
May 18, 2022 | 93.38 | 93.38 | 88.16 | 89.20 | 8,691,237 | -5.09(-5.39%) |
May 17, 2022 | 93.82 | 94.43 | 92.90 | 94.28 | 4,385,118 | +0.79(+0.84%) |
May 16, 2022 | 92.97 | 94.26 | 92.10 | 93.50 | 3,624,411 | +1.02(+1.10%) |
May 13, 2022 | 93.36 | 93.56 | 91.63 | 92.48 | 4,745,786 | -0.73(-0.78%) |
May 12, 2022 | 92.44 | 93.22 | 91.35 | 93.21 | 5,184,912 | +0.25(+0.27%) |
May 11, 2022 | 93.20 | 94.75 | 92.86 | 92.97 | 4,920,511 | -0.16(-0.17%) |
May 10, 2022 | 94.31 | 94.97 | 92.71 | 93.13 | 5,503,937 | -0.66(-0.71%) |
May 09, 2022 | 94.47 | 95.01 | 93.33 | 93.79 | 7,533,578 | -1.74(-1.82%) |
May 06, 2022 | 92.32 | 95.75 | 92.32 | 95.53 | 8,664,758 | +2.81(+3.03%) |
May 05, 2022 | 95.45 | 95.45 | 91.56 | 92.72 | 8,681,874 | -2.69(-2.82%) |
May 04, 2022 | 91.82 | 96.02 | 90.63 | 95.41 | 9,865,709 | +4.35(+4.78%) |
May 03, 2022 | 92.13 | 92.72 | 91.01 | 91.06 | 6,210,563 | -0.49(-0.54%) |
May 02, 2022 | 91.50 | 92.32 | 90.15 | 91.55 | 6,872,376 | +0.35(+0.38%) |
Apr 29, 2022 | 95.14 | 95.29 | 90.97 | 91.20 | 9,280,688 | -4.48(-4.68%) |
Apr 28, 2022 | 96.52 | 97.34 | 95.22 | 95.68 | 6,226,770 | +0.00(+0.00%) |
Apr 27, 2022 | 96.02 | 97.08 | 94.63 | 95.68 | 4,986,546 | -0.55(-0.57%) |
Apr 26, 2022 | 95.93 | 97.63 | 95.86 | 96.23 | 4,141,248 | -0.32(-0.33%) |
Apr 25, 2022 | 96.62 | 97.14 | 94.12 | 96.55 | 5,225,492 | +0.09(+0.09%) |
Apr 22, 2022 | 98.92 | 98.96 | 96.36 | 96.47 | 6,091,635 | -3.32(-3.33%) |
Apr 21, 2022 | 100.66 | 100.94 | 99.49 | 99.79 | 3,568,905 | -0.86(-0.86%) |
Apr 20, 2022 | 99.01 | 101.56 | 98.71 | 100.65 | 5,965,097 | +2.62(+2.68%) |
Apr 19, 2022 | 97.78 | 98.55 | 97.17 | 98.03 | 3,830,252 | +0.42(+0.43%) |
Apr 18, 2022 | 97.57 | 98.62 | 97.20 | 97.61 | 3,182,160 | -0.25(-0.25%) |
Apr 14, 2022 | 99.39 | 99.81 | 97.79 | 97.86 | 5,440,458 | -1.23(-1.24%) |
Apr 13, 2022 | 98.54 | 99.86 | 97.40 | 99.08 | 3,992,605 | +0.32(+0.32%) |
Apr 12, 2022 | 98.54 | 99.13 | 97.93 | 98.76 | 4,373,121 | +0.18(+0.18%) |
Apr 11, 2022 | 100.39 | 101.68 | 98.32 | 98.58 | 6,746,914 | -2.04(-2.03%) |
Apr 08, 2022 | 98.54 | 101.48 | 97.74 | 100.62 | 8,217,747 | +2.83(+2.90%) |
Apr 07, 2022 | 96.23 | 98.15 | 95.58 | 97.79 | 6,072,863 | +1.46(+1.52%) |
Apr 06, 2022 | 94.35 | 96.54 | 94.09 | 96.33 | 6,982,067 | +2.45(+2.61%) |
Apr 05, 2022 | 93.76 | 95.59 | 93.61 | 93.87 | 7,548,457 | -0.51(-0.54%) |
Apr 04, 2022 | 94.85 | 94.89 | 93.12 | 94.38 | 7,368,270 | -1.03(-1.08%) |