Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 93.06 | 94.01 | 92.81 | 93.61 | 3,069,135 | -0.41(-0.44%) |
Jun 29, 2022 | 94.89 | 95.11 | 93.85 | 94.02 | 1,215,243 | -0.61(-0.64%) |
Jun 28, 2022 | 95.82 | 96.36 | 94.38 | 94.62 | 1,514,709 | -0.52(-0.55%) |
Jun 27, 2022 | 95.06 | 95.70 | 94.88 | 95.14 | 1,295,077 | +0.42(+0.44%) |
Jun 24, 2022 | 94.05 | 94.78 | 93.48 | 94.72 | 1,881,317 | +1.64(+1.76%) |
Jun 23, 2022 | 92.90 | 93.38 | 92.04 | 93.08 | 1,764,585 | +0.54(+0.58%) |
Jun 22, 2022 | 91.87 | 93.38 | 91.83 | 92.54 | 1,080,529 | -0.58(-0.62%) |
Jun 21, 2022 | 91.86 | 93.41 | 91.62 | 93.12 | 2,759,535 | +2.59(+2.86%) |
Jun 17, 2022 | 91.44 | 91.94 | 89.98 | 90.53 | 1,692,098 | -1.02(-1.11%) |
Jun 16, 2022 | 91.83 | 91.92 | 90.88 | 91.55 | 2,387,045 | -1.82(-1.95%) |
Jun 15, 2022 | 93.71 | 94.35 | 92.14 | 93.36 | 1,291,754 | -0.07(-0.08%) |
Jun 14, 2022 | 94.71 | 95.12 | 92.71 | 93.44 | 2,052,653 | -0.92(-0.98%) |
Jun 13, 2022 | 95.56 | 95.84 | 93.92 | 94.36 | 1,972,300 | -2.95(-3.03%) |
Jun 10, 2022 | 97.61 | 98.21 | 97.09 | 97.31 | 1,310,390 | -1.47(-1.49%) |
Jun 09, 2022 | 100.52 | 100.89 | 98.75 | 98.78 | 1,107,209 | -1.99(-1.97%) |
Jun 08, 2022 | 101.31 | 101.64 | 100.51 | 100.76 | 1,134,262 | -0.88(-0.87%) |
Jun 07, 2022 | 100.11 | 101.71 | 100.11 | 101.64 | 2,033,819 | +1.28(+1.27%) |
Jun 06, 2022 | 100.95 | 101.13 | 100.18 | 100.36 | 1,372,896 | -0.15(-0.15%) |
Jun 03, 2022 | 100.44 | 101.00 | 100.36 | 100.51 | 945,213 | -0.33(-0.33%) |
Jun 02, 2022 | 100.54 | 100.89 | 99.06 | 100.85 | 1,146,394 | +0.39(+0.39%) |
Jun 01, 2022 | 101.33 | 101.34 | 99.67 | 100.46 | 1,180,087 | -0.42(-0.41%) |
May 31, 2022 | 101.45 | 101.62 | 100.62 | 100.88 | 1,470,589 | -1.00(-0.98%) |
May 27, 2022 | 100.88 | 101.88 | 100.63 | 101.88 | 1,318,900 | +1.09(+1.09%) |
May 26, 2022 | 100.58 | 101.25 | 100.56 | 100.78 | 1,693,191 | +0.68(+0.68%) |
May 25, 2022 | 99.30 | 100.33 | 99.18 | 100.11 | 1,615,909 | +0.75(+0.76%) |
May 24, 2022 | 98.06 | 99.56 | 97.63 | 99.35 | 1,771,754 | +0.98(+1.00%) |
May 23, 2022 | 97.82 | 99.06 | 97.70 | 98.37 | 1,426,547 | +1.29(+1.33%) |
May 20, 2022 | 97.05 | 97.51 | 95.33 | 97.08 | 1,903,500 | +0.56(+0.58%) |
May 19, 2022 | 96.60 | 97.31 | 95.81 | 96.53 | 4,855,545 | -1.37(-1.40%) |
May 18, 2022 | 100.19 | 100.25 | 97.60 | 97.90 | 14,703,582 | -2.56(-2.55%) |
May 17, 2022 | 100.11 | 100.57 | 99.35 | 100.46 | 1,372,626 | +1.20(+1.21%) |
May 16, 2022 | 98.44 | 99.91 | 98.40 | 99.26 | 1,963,197 | +0.83(+0.84%) |
May 13, 2022 | 97.84 | 98.53 | 97.20 | 98.44 | 1,136,080 | +1.15(+1.18%) |
May 12, 2022 | 96.63 | 97.29 | 95.79 | 97.29 | 3,144,446 | +0.60(+0.62%) |
May 11, 2022 | 96.88 | 98.53 | 96.57 | 96.68 | 1,947,931 | -0.06(-0.06%) |
May 10, 2022 | 97.62 | 97.99 | 96.02 | 96.74 | 1,392,106 | -0.04(-0.04%) |
May 09, 2022 | 97.55 | 97.66 | 96.46 | 96.78 | 1,356,889 | -1.73(-1.76%) |
May 06, 2022 | 97.69 | 98.69 | 97.07 | 98.51 | 1,863,845 | +0.54(+0.55%) |
May 05, 2022 | 99.12 | 99.21 | 97.11 | 97.97 | 1,291,763 | -1.66(-1.67%) |
May 04, 2022 | 97.34 | 99.72 | 97.20 | 99.63 | 1,484,466 | +2.57(+2.65%) |
May 03, 2022 | 96.64 | 97.71 | 96.14 | 97.06 | 934,271 | +0.76(+0.79%) |
May 02, 2022 | 96.32 | 96.89 | 94.76 | 96.30 | 1,663,390 | +0.19(+0.20%) |
Apr 29, 2022 | 98.40 | 98.44 | 95.94 | 96.11 | 746,788 | -2.97(-2.99%) |
Apr 28, 2022 | 98.14 | 99.47 | 97.49 | 99.08 | 930,823 | +1.45(+1.48%) |
Apr 27, 2022 | 97.57 | 98.56 | 97.11 | 97.63 | 1,472,007 | -0.01(-0.01%) |
Apr 26, 2022 | 98.67 | 99.25 | 97.63 | 97.64 | 2,290,470 | -1.34(-1.36%) |
Apr 25, 2022 | 98.70 | 99.24 | 96.89 | 98.98 | 1,306,044 | -0.24(-0.24%) |
Apr 22, 2022 | 100.94 | 100.95 | 99.11 | 99.22 | 2,422,645 | -2.06(-2.03%) |
Apr 21, 2022 | 102.34 | 102.83 | 101.16 | 101.28 | 907,218 | -0.63(-0.62%) |
Apr 20, 2022 | 101.52 | 102.29 | 101.50 | 101.91 | 1,407,742 | +0.83(+0.83%) |
Apr 19, 2022 | 100.31 | 101.24 | 100.18 | 101.08 | 3,867,288 | +0.77(+0.77%) |
Apr 18, 2022 | 100.35 | 100.92 | 99.94 | 100.31 | 2,387,769 | -0.12(-0.12%) |
Apr 14, 2022 | 100.40 | 101.09 | 100.36 | 100.43 | 1,781,108 | -0.02(-0.02%) |
Apr 13, 2022 | 100.33 | 100.61 | 99.84 | 100.45 | 1,643,209 | +0.12(+0.12%) |
Apr 12, 2022 | 100.66 | 101.22 | 100.02 | 100.33 | 5,254,702 | +0.03(+0.03%) |
Apr 11, 2022 | 101.33 | 101.54 | 100.20 | 100.30 | 1,067,334 | -1.15(-1.13%) |
Apr 08, 2022 | 100.76 | 101.74 | 100.75 | 101.45 | 1,281,313 | +0.68(+0.67%) |
Apr 07, 2022 | 99.97 | 101.00 | 99.63 | 100.77 | 990,724 | +0.65(+0.65%) |
Apr 06, 2022 | 99.17 | 100.26 | 99.08 | 100.12 | 1,225,370 | +0.89(+0.90%) |
Apr 05, 2022 | 99.48 | 100.60 | 99.00 | 99.23 | 920,027 | -0.47(-0.47%) |
Apr 04, 2022 | 99.66 | 99.81 | 98.81 | 99.71 | 1,177,299 | -0.07(-0.07%) |