Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 95.39 | 96.40 | 94.71 | 96.28 | 771,390 | -0.33(-0.34%) |
Jun 29, 2022 | 97.55 | 97.55 | 96.55 | 96.61 | 440,349 | -0.95(-0.98%) |
Jun 28, 2022 | 99.01 | 99.39 | 97.29 | 97.56 | 1,147,485 | -0.90(-0.92%) |
Jun 27, 2022 | 98.53 | 98.94 | 98.13 | 98.46 | 370,129 | +0.15(+0.15%) |
Jun 24, 2022 | 96.78 | 98.39 | 96.78 | 98.31 | 393,034 | +2.45(+2.56%) |
Jun 23, 2022 | 95.88 | 96.24 | 94.90 | 95.86 | 1,766,912 | -0.49(-0.51%) |
Jun 22, 2022 | 96.11 | 97.00 | 95.78 | 96.35 | 357,496 | -1.30(-1.33%) |
Jun 21, 2022 | 97.59 | 98.14 | 97.45 | 97.65 | 393,212 | +1.09(+1.13%) |
Jun 17, 2022 | 96.75 | 97.37 | 95.88 | 96.56 | 510,436 | -0.07(-0.07%) |
Jun 16, 2022 | 96.81 | 97.19 | 96.02 | 96.63 | 595,416 | -2.81(-2.82%) |
Jun 15, 2022 | 98.49 | 100.14 | 97.55 | 99.44 | 349,234 | +1.60(+1.63%) |
Jun 14, 2022 | 98.53 | 98.90 | 97.11 | 97.84 | 576,518 | -0.63(-0.64%) |
Jun 13, 2022 | 99.74 | 100.04 | 98.18 | 98.47 | 1,726,845 | -4.16(-4.06%) |
Jun 10, 2022 | 103.07 | 103.27 | 102.36 | 102.63 | 802,736 | -1.90(-1.81%) |
Jun 09, 2022 | 105.97 | 106.24 | 104.52 | 104.53 | 245,032 | -2.19(-2.05%) |
Jun 08, 2022 | 107.16 | 107.58 | 106.63 | 106.71 | 150,598 | -1.18(-1.09%) |
Jun 07, 2022 | 106.52 | 107.97 | 106.45 | 107.89 | 204,790 | +0.46(+0.42%) |
Jun 06, 2022 | 108.17 | 108.82 | 107.33 | 107.44 | 299,156 | +0.07(+0.07%) |
Jun 03, 2022 | 107.66 | 107.93 | 107.06 | 107.36 | 221,397 | -1.68(-1.54%) |
Jun 02, 2022 | 107.21 | 109.06 | 107.21 | 109.05 | 253,002 | +2.39(+2.24%) |
Jun 01, 2022 | 108.03 | 108.29 | 106.33 | 106.66 | 848,040 | -0.81(-0.75%) |
May 31, 2022 | 107.75 | 108.07 | 107.17 | 107.47 | 692,436 | +0.40(+0.37%) |
May 27, 2022 | 106.55 | 107.07 | 106.35 | 107.07 | 320,501 | +1.31(+1.24%) |
May 26, 2022 | 104.67 | 106.06 | 104.67 | 105.76 | 339,170 | +1.25(+1.20%) |
May 25, 2022 | 103.73 | 104.91 | 103.59 | 104.50 | 271,349 | +0.10(+0.10%) |
May 24, 2022 | 104.58 | 104.71 | 103.58 | 104.40 | 584,518 | -1.34(-1.27%) |
May 23, 2022 | 105.27 | 105.90 | 104.93 | 105.74 | 596,952 | +1.66(+1.59%) |
May 20, 2022 | 104.82 | 104.90 | 102.77 | 104.08 | 271,126 | +0.26(+0.25%) |
May 19, 2022 | 102.34 | 104.37 | 102.34 | 103.82 | 294,014 | +1.79(+1.76%) |
May 18, 2022 | 103.61 | 103.86 | 101.83 | 102.03 | 247,173 | -2.42(-2.31%) |
May 17, 2022 | 104.09 | 104.49 | 103.41 | 104.45 | 537,481 | +2.38(+2.33%) |
May 16, 2022 | 101.50 | 102.46 | 101.22 | 102.07 | 1,102,352 | +0.30(+0.29%) |
May 13, 2022 | 100.19 | 101.96 | 100.19 | 101.77 | 721,992 | +2.92(+2.95%) |
May 12, 2022 | 98.78 | 99.84 | 98.05 | 98.85 | 656,966 | -0.63(-0.64%) |
May 11, 2022 | 100.34 | 101.71 | 99.47 | 99.48 | 329,066 | -0.65(-0.65%) |
May 10, 2022 | 101.43 | 101.44 | 99.45 | 100.13 | 513,917 | +0.13(+0.13%) |
May 09, 2022 | 101.69 | 101.83 | 99.78 | 100.00 | 537,026 | -3.72(-3.58%) |
May 06, 2022 | 104.01 | 104.40 | 102.99 | 103.72 | 486,712 | -0.98(-0.94%) |
May 05, 2022 | 107.20 | 107.20 | 103.94 | 104.71 | 618,082 | -3.87(-3.56%) |
May 04, 2022 | 106.44 | 108.71 | 105.54 | 108.57 | 262,453 | +1.75(+1.64%) |
May 03, 2022 | 106.49 | 107.13 | 106.36 | 106.83 | 236,835 | +0.78(+0.74%) |
May 02, 2022 | 105.94 | 106.52 | 104.87 | 106.05 | 492,513 | -0.58(-0.54%) |
Apr 29, 2022 | 108.37 | 108.89 | 106.56 | 106.62 | 464,640 | -1.22(-1.13%) |
Apr 28, 2022 | 107.02 | 108.14 | 106.16 | 107.84 | 239,566 | +1.63(+1.53%) |
Apr 27, 2022 | 106.17 | 107.07 | 105.84 | 106.21 | 336,607 | +0.14(+0.13%) |
Apr 26, 2022 | 108.08 | 108.09 | 105.99 | 106.07 | 327,660 | -2.78(-2.55%) |
Apr 25, 2022 | 108.40 | 109.04 | 107.45 | 108.85 | 282,390 | -1.07(-0.97%) |
Apr 22, 2022 | 111.69 | 111.69 | 109.81 | 109.92 | 382,733 | -2.17(-1.94%) |
Apr 21, 2022 | 114.50 | 114.53 | 111.92 | 112.09 | 197,905 | -1.59(-1.40%) |
Apr 20, 2022 | 113.81 | 114.00 | 113.27 | 113.69 | 442,677 | +0.61(+0.54%) |
Apr 19, 2022 | 112.21 | 113.09 | 112.01 | 113.07 | 407,782 | +0.42(+0.37%) |
Apr 18, 2022 | 112.78 | 113.16 | 112.33 | 112.65 | 235,255 | -0.46(-0.41%) |
Apr 14, 2022 | 113.71 | 113.91 | 112.96 | 113.12 | 405,004 | -0.43(-0.38%) |
Apr 13, 2022 | 112.52 | 113.66 | 112.36 | 113.55 | 166,730 | +1.49(+1.33%) |
Apr 12, 2022 | 113.06 | 113.27 | 111.74 | 112.06 | 250,194 | -0.29(-0.26%) |
Apr 11, 2022 | 113.28 | 113.36 | 112.30 | 112.35 | 1,844,216 | -1.59(-1.40%) |
Apr 08, 2022 | 113.92 | 114.36 | 113.53 | 113.94 | 211,836 | -0.04(-0.03%) |
Apr 07, 2022 | 113.83 | 114.31 | 113.17 | 113.97 | 299,714 | -0.22(-0.20%) |
Apr 06, 2022 | 114.54 | 114.91 | 113.51 | 114.20 | 773,201 | -1.48(-1.28%) |
Apr 05, 2022 | 117.02 | 117.42 | 115.50 | 115.67 | 1,134,387 | -1.43(-1.22%) |
Apr 04, 2022 | 116.84 | 117.30 | 116.70 | 117.11 | 1,178,557 | +0.76(+0.65%) |