Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.15 | 87.53 | 84.64 | 86.23 | 3,921,864 | -2.73(-3.07%) |
Jun 29, 2022 | 88.68 | 89.17 | 87.64 | 88.96 | 3,002,276 | +0.28(+0.32%) |
Jun 28, 2022 | 91.69 | 93.26 | 88.43 | 88.68 | 2,902,605 | -2.32(-2.55%) |
Jun 27, 2022 | 92.66 | 92.66 | 90.20 | 91.00 | 2,792,354 | -1.78(-1.92%) |
Jun 24, 2022 | 88.73 | 93.05 | 88.45 | 92.78 | 4,153,454 | +5.36(+6.13%) |
Jun 23, 2022 | 87.22 | 88.01 | 85.98 | 87.42 | 3,822,353 | +0.81(+0.93%) |
Jun 22, 2022 | 85.98 | 87.70 | 85.13 | 86.61 | 2,787,156 | -0.85(-0.97%) |
Jun 21, 2022 | 88.00 | 88.72 | 86.34 | 87.46 | 3,672,110 | +1.06(+1.23%) |
Jun 17, 2022 | 85.13 | 87.21 | 85.07 | 86.39 | 7,265,149 | +1.07(+1.26%) |
Jun 16, 2022 | 87.49 | 87.89 | 84.90 | 85.32 | 5,145,301 | -4.49(-5.00%) |
Jun 15, 2022 | 90.62 | 90.92 | 88.29 | 89.81 | 4,715,060 | +0.21(+0.23%) |
Jun 14, 2022 | 89.37 | 91.51 | 89.36 | 89.60 | 4,730,979 | +0.27(+0.31%) |
Jun 13, 2022 | 90.72 | 91.14 | 88.74 | 89.33 | 4,634,772 | -2.67(-2.90%) |
Jun 10, 2022 | 92.18 | 93.10 | 90.58 | 92.00 | 3,108,328 | -1.83(-1.95%) |
Jun 09, 2022 | 96.36 | 96.48 | 93.81 | 93.83 | 2,284,306 | -3.34(-3.44%) |
Jun 08, 2022 | 97.73 | 98.55 | 96.67 | 97.17 | 2,173,397 | -0.76(-0.77%) |
Jun 07, 2022 | 97.36 | 99.00 | 96.74 | 97.92 | 3,442,187 | -0.68(-0.69%) |
Jun 06, 2022 | 98.33 | 99.87 | 98.05 | 98.61 | 2,537,082 | +1.39(+1.43%) |
Jun 03, 2022 | 98.66 | 98.66 | 96.88 | 97.22 | 3,041,154 | -2.22(-2.23%) |
Jun 02, 2022 | 97.06 | 99.45 | 95.18 | 99.44 | 3,274,885 | +2.78(+2.88%) |
Jun 01, 2022 | 99.01 | 99.10 | 96.34 | 96.66 | 3,263,911 | -1.20(-1.22%) |
May 31, 2022 | 98.21 | 98.33 | 96.94 | 97.86 | 6,535,285 | -0.62(-0.63%) |
May 27, 2022 | 97.73 | 98.82 | 97.39 | 98.48 | 3,313,003 | +0.90(+0.92%) |
May 26, 2022 | 96.43 | 98.84 | 95.86 | 97.58 | 3,147,428 | +2.63(+2.77%) |
May 25, 2022 | 93.51 | 95.24 | 93.28 | 94.95 | 3,294,301 | +0.82(+0.88%) |
May 24, 2022 | 94.15 | 94.66 | 91.85 | 94.12 | 3,465,935 | -1.12(-1.18%) |
May 23, 2022 | 93.92 | 95.85 | 93.27 | 95.25 | 2,780,347 | +1.90(+2.04%) |
May 20, 2022 | 92.30 | 93.49 | 90.78 | 93.35 | 3,411,893 | +2.35(+2.58%) |
May 19, 2022 | 89.75 | 92.64 | 89.38 | 90.99 | 2,185,281 | +0.41(+0.45%) |
May 18, 2022 | 91.09 | 92.49 | 90.30 | 90.58 | 3,249,174 | -1.47(-1.60%) |
May 17, 2022 | 91.97 | 92.57 | 90.11 | 92.05 | 3,683,459 | +1.87(+2.08%) |
May 16, 2022 | 89.39 | 90.66 | 89.08 | 90.18 | 2,379,664 | -0.19(-0.21%) |
May 13, 2022 | 89.28 | 91.10 | 88.93 | 90.37 | 2,532,597 | +2.39(+2.71%) |
May 12, 2022 | 86.84 | 88.38 | 85.85 | 87.98 | 3,743,878 | +0.47(+0.54%) |
May 11, 2022 | 87.98 | 90.84 | 87.15 | 87.51 | 4,337,497 | -1.21(-1.36%) |
May 10, 2022 | 89.89 | 90.64 | 87.25 | 88.72 | 2,896,975 | +0.19(+0.21%) |
May 09, 2022 | 90.73 | 91.23 | 87.96 | 88.53 | 5,351,580 | -3.49(-3.80%) |
May 06, 2022 | 93.92 | 93.92 | 91.14 | 92.02 | 4,879,594 | -2.18(-2.32%) |
May 05, 2022 | 95.66 | 96.69 | 92.61 | 94.21 | 5,284,943 | -3.46(-3.55%) |
May 04, 2022 | 93.99 | 98.05 | 92.93 | 97.67 | 4,478,819 | +4.37(+4.69%) |
May 03, 2022 | 94.82 | 96.33 | 90.76 | 93.30 | 4,951,795 | +1.99(+2.18%) |
May 02, 2022 | 92.44 | 93.01 | 89.13 | 91.30 | 5,036,053 | -1.55(-1.66%) |
Apr 29, 2022 | 95.71 | 96.55 | 92.46 | 92.85 | 3,791,669 | -4.35(-4.47%) |
Apr 28, 2022 | 94.25 | 97.97 | 93.64 | 97.19 | 4,622,432 | +4.64(+5.01%) |
Apr 27, 2022 | 89.43 | 93.35 | 89.22 | 92.56 | 4,933,781 | +3.34(+3.75%) |
Apr 26, 2022 | 91.88 | 91.99 | 89.19 | 89.22 | 4,657,494 | -3.70(-3.98%) |
Apr 25, 2022 | 93.66 | 93.87 | 90.76 | 92.91 | 5,378,100 | -0.70(-0.75%) |
Apr 22, 2022 | 95.66 | 96.50 | 93.45 | 93.62 | 4,206,725 | -2.84(-2.94%) |
Apr 21, 2022 | 98.24 | 98.45 | 96.04 | 96.45 | 3,681,809 | +0.00(+0.00%) |
Apr 20, 2022 | 97.99 | 98.59 | 96.13 | 96.45 | 3,132,282 | -1.77(-1.80%) |
Apr 19, 2022 | 96.07 | 98.53 | 95.98 | 98.22 | 3,087,558 | +2.26(+2.35%) |
Apr 18, 2022 | 95.63 | 97.32 | 95.04 | 95.97 | 2,509,152 | +0.03(+0.03%) |
Apr 14, 2022 | 95.39 | 96.96 | 95.12 | 95.94 | 3,295,232 | +0.89(+0.94%) |
Apr 13, 2022 | 94.95 | 96.05 | 94.53 | 95.05 | 3,246,456 | -0.41(-0.43%) |
Apr 12, 2022 | 95.53 | 96.30 | 94.70 | 95.46 | 4,665,395 | +0.02(+0.02%) |
Apr 11, 2022 | 94.84 | 96.35 | 94.81 | 95.44 | 2,571,865 | -0.10(-0.11%) |
Apr 08, 2022 | 94.53 | 96.70 | 94.20 | 95.55 | 3,637,077 | +0.47(+0.49%) |
Apr 07, 2022 | 94.53 | 96.15 | 93.27 | 95.08 | 3,672,863 | -0.03(-0.03%) |
Apr 06, 2022 | 96.00 | 96.39 | 94.88 | 95.11 | 3,804,407 | -1.87(-1.93%) |
Apr 05, 2022 | 96.41 | 98.25 | 95.86 | 96.98 | 4,130,419 | +0.28(+0.29%) |
Apr 04, 2022 | 96.75 | 97.71 | 96.38 | 96.70 | 3,784,516 | -0.10(-0.11%) |