Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 91.99 | 95.89 | 91.83 | 95.81 | 228,024 | +2.48(+2.65%) |
Jun 29, 2022 | 93.56 | 93.56 | 92.15 | 93.34 | 112,087 | -0.14(-0.15%) |
Jun 28, 2022 | 96.56 | 96.65 | 93.45 | 93.48 | 142,406 | -2.08(-2.18%) |
Jun 27, 2022 | 95.18 | 96.01 | 93.70 | 95.56 | 167,615 | +1.72(+1.83%) |
Jun 24, 2022 | 90.55 | 94.05 | 90.55 | 93.85 | 388,359 | +4.23(+4.72%) |
Jun 23, 2022 | 89.91 | 90.48 | 88.20 | 89.61 | 170,778 | -0.20(-0.22%) |
Jun 22, 2022 | 88.66 | 90.65 | 88.60 | 89.82 | 186,322 | +0.52(+0.58%) |
Jun 21, 2022 | 87.08 | 89.79 | 86.49 | 89.30 | 170,394 | +3.35(+3.90%) |
Jun 17, 2022 | 85.91 | 87.12 | 85.10 | 85.95 | 236,340 | +0.61(+0.72%) |
Jun 16, 2022 | 88.74 | 88.74 | 84.21 | 85.33 | 190,291 | -5.17(-5.72%) |
Jun 15, 2022 | 90.89 | 91.45 | 89.27 | 90.51 | 195,366 | +0.76(+0.84%) |
Jun 14, 2022 | 88.59 | 89.96 | 88.14 | 89.75 | 409,609 | +1.39(+1.58%) |
Jun 13, 2022 | 89.20 | 89.79 | 87.91 | 88.36 | 297,241 | -2.85(-3.13%) |
Jun 10, 2022 | 90.98 | 92.04 | 90.22 | 91.21 | 122,339 | -1.62(-1.75%) |
Jun 09, 2022 | 92.53 | 93.54 | 92.48 | 92.83 | 146,726 | -0.14(-0.15%) |
Jun 08, 2022 | 94.00 | 94.39 | 92.76 | 92.97 | 158,273 | -1.78(-1.87%) |
Jun 07, 2022 | 93.70 | 95.21 | 93.70 | 94.75 | 324,016 | +0.32(+0.34%) |
Jun 06, 2022 | 95.75 | 95.75 | 94.33 | 94.42 | 125,909 | -0.20(-0.21%) |
Jun 03, 2022 | 95.78 | 96.22 | 94.15 | 94.62 | 201,791 | -2.49(-2.57%) |
Jun 02, 2022 | 95.42 | 97.16 | 94.49 | 97.12 | 220,406 | +2.54(+2.69%) |
Jun 01, 2022 | 96.04 | 96.89 | 93.56 | 94.58 | 135,986 | -0.96(-1.01%) |
May 31, 2022 | 94.81 | 96.27 | 93.62 | 95.54 | 531,923 | +0.08(+0.08%) |
May 27, 2022 | 94.12 | 95.73 | 94.12 | 95.46 | 147,142 | +1.54(+1.64%) |
May 26, 2022 | 90.21 | 94.59 | 90.08 | 93.93 | 301,607 | +4.20(+4.68%) |
May 25, 2022 | 89.09 | 91.35 | 88.38 | 89.73 | 422,116 | +0.73(+0.82%) |
May 24, 2022 | 87.70 | 89.86 | 86.72 | 89.00 | 182,294 | +0.37(+0.42%) |
May 23, 2022 | 90.15 | 90.15 | 88.14 | 88.63 | 177,005 | -0.42(-0.47%) |
May 20, 2022 | 90.40 | 90.78 | 86.92 | 89.05 | 132,995 | -0.84(-0.93%) |
May 19, 2022 | 89.88 | 91.03 | 88.77 | 89.89 | 143,599 | -0.87(-0.96%) |
May 18, 2022 | 93.82 | 94.10 | 89.85 | 90.76 | 162,110 | -4.32(-4.54%) |
May 17, 2022 | 93.71 | 95.75 | 93.27 | 95.07 | 151,103 | +2.52(+2.72%) |
May 16, 2022 | 93.23 | 94.29 | 91.75 | 92.55 | 218,035 | -0.97(-1.04%) |
May 13, 2022 | 92.59 | 94.90 | 92.59 | 93.53 | 173,309 | +2.12(+2.32%) |
May 12, 2022 | 94.60 | 95.42 | 90.34 | 91.41 | 295,588 | -3.27(-3.45%) |
May 11, 2022 | 96.79 | 98.49 | 94.34 | 94.67 | 226,323 | -1.92(-1.99%) |
May 10, 2022 | 96.99 | 97.64 | 94.69 | 96.59 | 168,532 | +1.12(+1.17%) |
May 09, 2022 | 95.84 | 96.54 | 94.38 | 95.47 | 172,063 | -1.30(-1.34%) |
May 06, 2022 | 98.90 | 99.38 | 94.63 | 96.77 | 236,414 | -2.38(-2.40%) |
May 05, 2022 | 102.42 | 102.73 | 97.39 | 99.15 | 204,919 | -4.74(-4.57%) |
May 04, 2022 | 101.78 | 104.11 | 100.66 | 103.89 | 176,223 | +1.86(+1.82%) |
May 03, 2022 | 100.94 | 102.50 | 100.25 | 102.03 | 177,555 | +1.05(+1.04%) |
May 02, 2022 | 100.75 | 102.25 | 98.98 | 100.98 | 265,777 | -0.27(-0.26%) |
Apr 29, 2022 | 103.42 | 105.06 | 100.52 | 101.25 | 224,840 | -3.42(-3.27%) |
Apr 28, 2022 | 104.77 | 105.21 | 102.25 | 104.67 | 192,728 | +1.18(+1.14%) |
Apr 27, 2022 | 103.79 | 106.62 | 102.88 | 103.48 | 327,078 | +0.66(+0.64%) |
Apr 26, 2022 | 96.91 | 105.70 | 96.91 | 102.83 | 420,358 | +8.38(+8.88%) |
Apr 25, 2022 | 94.00 | 94.61 | 92.29 | 94.44 | 147,753 | +0.39(+0.42%) |
Apr 22, 2022 | 97.48 | 97.77 | 93.96 | 94.05 | 138,502 | -3.78(-3.86%) |
Apr 21, 2022 | 100.31 | 100.41 | 97.16 | 97.83 | 176,617 | -1.26(-1.27%) |
Apr 20, 2022 | 99.29 | 100.25 | 99.03 | 99.09 | 134,310 | +0.90(+0.91%) |
Apr 19, 2022 | 96.28 | 98.47 | 96.13 | 98.20 | 100,532 | +2.45(+2.56%) |
Apr 18, 2022 | 95.70 | 96.71 | 94.61 | 95.74 | 97,787 | -0.35(-0.37%) |
Apr 14, 2022 | 96.65 | 97.04 | 95.70 | 96.09 | 130,732 | +0.01(+0.01%) |
Apr 13, 2022 | 95.90 | 96.50 | 94.74 | 96.09 | 85,829 | +0.48(+0.50%) |
Apr 12, 2022 | 96.38 | 97.97 | 94.50 | 95.61 | 118,907 | +0.47(+0.49%) |
Apr 11, 2022 | 95.56 | 96.90 | 94.83 | 95.14 | 100,057 | -0.53(-0.55%) |
Apr 08, 2022 | 96.33 | 97.47 | 95.61 | 95.67 | 107,784 | -0.78(-0.81%) |
Apr 07, 2022 | 96.43 | 97.08 | 95.79 | 96.45 | 122,245 | +0.21(+0.22%) |
Apr 06, 2022 | 96.08 | 96.94 | 95.27 | 96.24 | 206,177 | -0.64(-0.66%) |
Apr 05, 2022 | 97.16 | 98.02 | 96.31 | 96.88 | 126,772 | -0.53(-0.55%) |
Apr 04, 2022 | 98.10 | 98.51 | 96.94 | 97.41 | 119,855 | -0.27(-0.27%) |