Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 93.32 | 94.43 | 92.32 | 93.48 | 63,496 | -0.94(-1.00%) |
Jun 29, 2022 | 94.99 | 95.03 | 93.63 | 94.42 | 50,688 | -0.93(-0.98%) |
Jun 28, 2022 | 98.53 | 98.76 | 95.22 | 95.35 | 42,407 | -2.70(-2.76%) |
Jun 27, 2022 | 98.60 | 98.91 | 97.31 | 98.06 | 47,676 | -0.12(-0.12%) |
Jun 24, 2022 | 95.79 | 98.17 | 95.79 | 98.17 | 40,816 | +3.47(+3.66%) |
Jun 23, 2022 | 94.17 | 94.81 | 93.65 | 94.71 | 39,250 | +1.19(+1.27%) |
Jun 22, 2022 | 92.50 | 94.54 | 92.50 | 93.51 | 39,407 | -0.21(-0.22%) |
Jun 21, 2022 | 93.30 | 94.72 | 93.30 | 93.72 | 32,667 | +1.79(+1.94%) |
Jun 17, 2022 | 91.03 | 92.50 | 90.32 | 91.94 | 71,354 | +1.28(+1.41%) |
Jun 16, 2022 | 93.12 | 93.16 | 90.04 | 90.66 | 48,909 | -4.75(-4.98%) |
Jun 15, 2022 | 94.57 | 96.26 | 93.76 | 95.41 | 53,789 | +1.87(+1.99%) |
Jun 14, 2022 | 94.09 | 94.45 | 92.95 | 93.54 | 54,720 | +0.14(+0.15%) |
Jun 13, 2022 | 95.30 | 96.03 | 93.23 | 93.41 | 47,237 | -4.83(-4.92%) |
Jun 10, 2022 | 99.57 | 99.92 | 98.09 | 98.24 | 39,876 | -3.19(-3.14%) |
Jun 09, 2022 | 103.13 | 103.93 | 101.43 | 101.43 | 22,161 | -2.29(-2.21%) |
Jun 08, 2022 | 104.96 | 105.18 | 103.59 | 103.72 | 33,024 | -1.60(-1.52%) |
Jun 07, 2022 | 103.05 | 105.44 | 103.05 | 105.32 | 54,006 | +1.11(+1.07%) |
Jun 06, 2022 | 105.28 | 105.72 | 103.88 | 104.21 | 43,153 | +0.14(+0.13%) |
Jun 03, 2022 | 104.49 | 105.02 | 103.63 | 104.07 | 25,055 | -1.94(-1.83%) |
Jun 02, 2022 | 102.61 | 106.01 | 102.61 | 106.00 | 52,044 | +3.08(+2.99%) |
Jun 01, 2022 | 104.17 | 104.63 | 101.96 | 102.93 | 48,201 | -0.53(-0.51%) |
May 31, 2022 | 104.14 | 104.32 | 102.63 | 103.45 | 41,667 | -0.94(-0.90%) |
May 27, 2022 | 102.33 | 104.41 | 102.33 | 104.39 | 52,477 | +3.17(+3.13%) |
May 26, 2022 | 98.34 | 101.61 | 98.26 | 101.22 | 26,061 | +2.67(+2.70%) |
May 25, 2022 | 96.33 | 99.17 | 96.33 | 98.56 | 47,511 | +1.70(+1.75%) |
May 24, 2022 | 97.98 | 97.98 | 95.89 | 96.86 | 57,109 | -2.26(-2.28%) |
May 23, 2022 | 98.57 | 99.34 | 97.81 | 99.12 | 34,738 | +0.94(+0.96%) |
May 20, 2022 | 99.41 | 99.41 | 95.32 | 98.18 | 68,671 | +0.05(+0.05%) |
May 19, 2022 | 97.28 | 99.55 | 96.89 | 98.13 | 106,108 | +0.27(+0.27%) |
May 18, 2022 | 100.53 | 101.11 | 97.54 | 97.86 | 56,177 | -4.07(-3.99%) |
May 17, 2022 | 100.97 | 102.01 | 99.97 | 101.93 | 110,331 | +2.83(+2.85%) |
May 16, 2022 | 99.89 | 100.46 | 98.90 | 99.10 | 131,022 | -1.34(-1.33%) |
May 13, 2022 | 98.06 | 100.84 | 98.02 | 100.44 | 73,171 | +3.70(+3.83%) |
May 12, 2022 | 95.29 | 97.32 | 94.88 | 96.74 | 75,276 | +0.64(+0.66%) |
May 11, 2022 | 98.12 | 99.90 | 95.99 | 96.11 | 57,429 | -2.59(-2.63%) |
May 10, 2022 | 99.61 | 100.06 | 96.87 | 98.70 | 95,145 | +1.15(+1.18%) |
May 09, 2022 | 99.98 | 100.65 | 97.10 | 97.55 | 86,255 | -4.22(-4.15%) |
May 06, 2022 | 102.80 | 103.47 | 100.60 | 101.76 | 65,894 | -1.97(-1.90%) |
May 05, 2022 | 106.91 | 106.91 | 102.76 | 103.73 | 54,814 | -4.61(-4.25%) |
May 04, 2022 | 105.92 | 108.44 | 103.53 | 108.34 | 126,763 | +2.64(+2.50%) |
May 03, 2022 | 105.32 | 106.25 | 104.94 | 105.69 | 64,057 | +0.58(+0.56%) |
May 02, 2022 | 103.37 | 105.13 | 102.40 | 105.11 | 109,936 | +1.66(+1.60%) |
Apr 29, 2022 | 105.69 | 107.35 | 103.32 | 103.45 | 88,967 | -3.39(-3.18%) |
Apr 28, 2022 | 104.60 | 107.38 | 103.84 | 106.85 | 46,460 | +3.68(+3.57%) |
Apr 27, 2022 | 103.39 | 105.01 | 102.91 | 103.16 | 209,262 | -0.61(-0.58%) |
Apr 26, 2022 | 106.58 | 106.76 | 103.74 | 103.77 | 60,036 | -3.51(-3.28%) |
Apr 25, 2022 | 104.71 | 107.31 | 104.64 | 107.28 | 51,519 | +2.04(+1.93%) |
Apr 22, 2022 | 107.61 | 107.92 | 105.24 | 105.25 | 41,952 | -2.62(-2.43%) |
Apr 21, 2022 | 111.29 | 111.64 | 107.65 | 107.87 | 52,345 | -2.41(-2.19%) |
Apr 20, 2022 | 111.52 | 111.83 | 110.12 | 110.28 | 40,352 | -0.28(-0.25%) |
Apr 19, 2022 | 108.23 | 110.70 | 108.23 | 110.56 | 70,818 | +2.20(+2.03%) |
Apr 18, 2022 | 107.86 | 108.89 | 107.46 | 108.36 | 30,796 | +0.11(+0.10%) |
Apr 14, 2022 | 110.38 | 110.38 | 108.25 | 108.25 | 47,342 | -2.03(-1.85%) |
Apr 13, 2022 | 108.57 | 110.54 | 108.42 | 110.28 | 36,035 | +1.96(+1.81%) |
Apr 12, 2022 | 110.07 | 111.03 | 108.15 | 108.33 | 53,033 | -0.31(-0.28%) |
Apr 11, 2022 | 108.77 | 109.62 | 108.42 | 108.63 | 34,039 | -0.93(-0.85%) |
Apr 08, 2022 | 110.56 | 110.86 | 109.56 | 109.57 | 36,544 | -1.56(-1.40%) |
Apr 07, 2022 | 110.80 | 111.75 | 109.52 | 111.13 | 48,551 | +0.50(+0.45%) |
Apr 06, 2022 | 111.13 | 111.39 | 109.81 | 110.63 | 46,720 | -2.14(-1.90%) |
Apr 05, 2022 | 116.18 | 116.18 | 112.56 | 112.77 | 55,186 | -3.38(-2.91%) |
Apr 04, 2022 | 114.92 | 116.23 | 114.92 | 116.15 | 61,327 | +1.57(+1.37%) |