Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 89.33 | 90.57 | 89.33 | 89.66 | 11,535 | -1.21(-1.33%) |
Jun 29, 2022 | 90.64 | 91.05 | 90.62 | 90.87 | 10,527 | -0.12(-0.13%) |
Jun 28, 2022 | 92.86 | 92.86 | 90.99 | 90.99 | 792 | -1.94(-2.09%) |
Jun 27, 2022 | 94.00 | 94.00 | 92.93 | 92.93 | 2,775 | -0.28(-0.30%) |
Jun 24, 2022 | 92.22 | 93.21 | 92.22 | 93.21 | 1,398 | +2.47(+2.72%) |
Jun 23, 2022 | 89.83 | 90.74 | 89.65 | 90.74 | 2,559 | +0.90(+1.00%) |
Jun 22, 2022 | 89.05 | 90.52 | 89.05 | 89.84 | 5,879 | -0.03(-0.04%) |
Jun 21, 2022 | 89.91 | 90.04 | 89.88 | 89.88 | 5,600 | +2.15(+2.45%) |
Jun 17, 2022 | 87.00 | 88.15 | 87.00 | 87.73 | 10,253 | +0.10(+0.11%) |
Jun 16, 2022 | 87.92 | 87.92 | 87.49 | 87.63 | 1,357 | -3.24(-3.57%) |
Jun 15, 2022 | 90.21 | 91.80 | 89.64 | 90.87 | 2,484 | +1.43(+1.59%) |
Jun 14, 2022 | 89.64 | 90.01 | 89.31 | 89.45 | 1,963 | -0.28(-0.32%) |
Jun 13, 2022 | 90.45 | 91.32 | 89.73 | 89.73 | 6,939 | -3.92(-4.19%) |
Jun 10, 2022 | 93.84 | 94.22 | 93.46 | 93.65 | 4,070 | -2.92(-3.03%) |
Jun 09, 2022 | 98.64 | 98.80 | 96.57 | 96.57 | 9,050 | -2.27(-2.30%) |
Jun 08, 2022 | 99.48 | 99.90 | 98.82 | 98.84 | 2,137 | -0.98(-0.98%) |
Jun 07, 2022 | 98.21 | 99.82 | 98.21 | 99.82 | 3,053 | +0.93(+0.94%) |
Jun 06, 2022 | 99.88 | 99.88 | 98.72 | 98.89 | 5,372 | +0.30(+0.30%) |
Jun 03, 2022 | 98.62 | 99.06 | 98.60 | 98.60 | 3,886 | -1.53(-1.53%) |
Jun 02, 2022 | 97.92 | 100.22 | 97.92 | 100.13 | 4,108 | +1.86(+1.89%) |
Jun 01, 2022 | 99.75 | 99.75 | 98.24 | 98.27 | 7,382 | -1.19(-1.20%) |
May 31, 2022 | 99.16 | 99.98 | 99.16 | 99.46 | 4,158 | -0.20(-0.20%) |
May 27, 2022 | 98.94 | 99.66 | 98.90 | 99.66 | 8,016 | +2.31(+2.38%) |
May 26, 2022 | 97.01 | 97.61 | 96.97 | 97.34 | 5,020 | +2.09(+2.20%) |
May 25, 2022 | 94.90 | 95.25 | 94.56 | 95.25 | 2,959 | +1.14(+1.22%) |
May 24, 2022 | 93.82 | 94.53 | 92.86 | 94.11 | 8,592 | -1.13(-1.19%) |
May 23, 2022 | 94.15 | 95.43 | 94.15 | 95.24 | 1,216 | +1.88(+2.01%) |
May 20, 2022 | 92.73 | 93.36 | 91.71 | 93.36 | 1,392 | -0.33(-0.35%) |
May 19, 2022 | 93.64 | 94.35 | 93.38 | 93.69 | 34,339 | -0.25(-0.26%) |
May 18, 2022 | 96.61 | 96.61 | 93.93 | 93.93 | 4,759 | -3.90(-3.99%) |
May 17, 2022 | 96.61 | 97.99 | 96.61 | 97.84 | 4,111 | +1.93(+2.02%) |
May 16, 2022 | 96.28 | 96.28 | 95.56 | 95.90 | 7,673 | -0.62(-0.64%) |
May 13, 2022 | 95.01 | 96.64 | 95.01 | 96.52 | 9,101 | +2.71(+2.89%) |
May 12, 2022 | 92.89 | 94.86 | 92.41 | 93.81 | 11,849 | -0.04(-0.04%) |
May 11, 2022 | 96.61 | 96.61 | 93.85 | 93.85 | 16,322 | -1.84(-1.92%) |
May 10, 2022 | 96.81 | 97.13 | 94.79 | 95.69 | 9,646 | +0.17(+0.18%) |
May 09, 2022 | 97.25 | 97.40 | 95.51 | 95.51 | 2,802 | -3.61(-3.64%) |
May 06, 2022 | 98.30 | 99.12 | 98.09 | 99.12 | 1,857 | -0.28(-0.28%) |
May 05, 2022 | 101.98 | 101.98 | 99.35 | 99.40 | 4,196 | -4.06(-3.92%) |
May 04, 2022 | 100.45 | 103.46 | 100.45 | 103.46 | 3,819 | +3.06(+3.04%) |
May 03, 2022 | 100.34 | 100.40 | 100.34 | 100.40 | 634 | +0.41(+0.41%) |
May 02, 2022 | 99.00 | 99.99 | 98.83 | 99.99 | 4,978 | +0.91(+0.92%) |
Apr 29, 2022 | 101.26 | 101.27 | 99.08 | 99.08 | 2,061 | -3.78(-3.68%) |
Apr 28, 2022 | 101.94 | 103.17 | 101.12 | 102.86 | 4,639 | +2.71(+2.71%) |
Apr 27, 2022 | 100.34 | 101.26 | 99.01 | 100.15 | 4,381 | -0.04(-0.04%) |
Apr 26, 2022 | 102.39 | 102.39 | 100.19 | 100.19 | 5,543 | -3.03(-2.93%) |
Apr 25, 2022 | 101.26 | 103.21 | 101.26 | 103.21 | 2,020 | +0.54(+0.53%) |
Apr 22, 2022 | 105.08 | 105.08 | 102.64 | 102.67 | 3,389 | -2.77(-2.63%) |
Apr 21, 2022 | 108.25 | 108.25 | 105.33 | 105.44 | 16,432 | -1.67(-1.56%) |
Apr 20, 2022 | 107.30 | 107.54 | 106.98 | 107.11 | 5,859 | -0.37(-0.34%) |
Apr 19, 2022 | 106.44 | 107.69 | 106.44 | 107.48 | 1,706 | +1.97(+1.87%) |
Apr 18, 2022 | 105.43 | 105.95 | 105.38 | 105.51 | 3,423 | -0.07(-0.07%) |
Apr 14, 2022 | 106.75 | 106.75 | 105.58 | 105.58 | 1,708 | -1.34(-1.25%) |
Apr 13, 2022 | 106.90 | 106.92 | 106.90 | 106.92 | 547 | +1.18(+1.12%) |
Apr 12, 2022 | 106.69 | 106.91 | 105.37 | 105.74 | 5,416 | -0.14(-0.14%) |
Apr 11, 2022 | 107.19 | 107.19 | 105.88 | 105.88 | 5,789 | -2.22(-2.05%) |
Apr 08, 2022 | 107.98 | 108.94 | 107.98 | 108.10 | 9,285 | -0.15(-0.14%) |
Apr 07, 2022 | 107.33 | 108.99 | 107.33 | 108.25 | 4,541 | +0.23(+0.21%) |
Apr 06, 2022 | 108.08 | 108.08 | 107.22 | 108.02 | 3,699 | -1.18(-1.08%) |
Apr 05, 2022 | 110.28 | 110.28 | 109.20 | 109.20 | 3,317 | -1.57(-1.42%) |
Apr 04, 2022 | 110.00 | 110.77 | 110.00 | 110.77 | 1,219 | +1.12(+1.02%) |