Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 103.40 | 105.79 | 102.33 | 103.82 | 197,716 | -1.59(-1.51%) |
Jun 29, 2022 | 106.75 | 106.75 | 103.97 | 105.40 | 126,910 | -1.63(-1.53%) |
Jun 28, 2022 | 108.28 | 110.78 | 106.23 | 107.04 | 171,659 | -0.92(-0.85%) |
Jun 27, 2022 | 107.66 | 108.84 | 106.53 | 107.95 | 171,522 | +1.88(+1.78%) |
Jun 24, 2022 | 102.25 | 106.07 | 102.25 | 106.07 | 287,101 | +4.35(+4.28%) |
Jun 23, 2022 | 99.57 | 102.84 | 99.57 | 101.72 | 179,714 | +2.46(+2.48%) |
Jun 22, 2022 | 97.49 | 101.14 | 97.49 | 99.26 | 138,235 | +0.89(+0.91%) |
Jun 21, 2022 | 100.03 | 100.34 | 96.50 | 98.37 | 176,375 | +1.37(+1.42%) |
Jun 17, 2022 | 96.58 | 98.04 | 95.85 | 97.00 | 265,230 | +1.57(+1.64%) |
Jun 16, 2022 | 101.57 | 101.57 | 94.97 | 95.43 | 237,799 | -8.44(-8.12%) |
Jun 15, 2022 | 104.83 | 105.16 | 102.75 | 103.86 | 157,197 | +0.30(+0.29%) |
Jun 14, 2022 | 102.80 | 104.62 | 102.55 | 103.57 | 174,659 | +1.50(+1.47%) |
Jun 13, 2022 | 102.03 | 104.19 | 101.68 | 102.06 | 240,456 | -3.61(-3.42%) |
Jun 10, 2022 | 107.47 | 109.20 | 105.04 | 105.67 | 172,125 | -3.44(-3.16%) |
Jun 09, 2022 | 108.93 | 110.07 | 107.31 | 109.11 | 110,524 | +1.13(+1.05%) |
Jun 08, 2022 | 108.06 | 109.48 | 106.98 | 107.98 | 194,445 | -0.71(-0.66%) |
Jun 07, 2022 | 107.22 | 110.66 | 106.44 | 108.70 | 136,369 | +0.19(+0.17%) |
Jun 06, 2022 | 108.52 | 108.92 | 107.20 | 108.51 | 327,042 | +1.40(+1.31%) |
Jun 03, 2022 | 108.27 | 108.27 | 106.12 | 107.11 | 185,174 | -1.07(-0.99%) |
Jun 02, 2022 | 107.52 | 108.88 | 106.80 | 108.18 | 211,938 | +1.40(+1.31%) |
Jun 01, 2022 | 110.18 | 110.87 | 106.28 | 106.78 | 338,080 | -3.13(-2.85%) |
May 31, 2022 | 107.38 | 110.32 | 106.00 | 109.90 | 266,268 | +1.77(+1.63%) |
May 27, 2022 | 106.98 | 108.93 | 106.98 | 108.14 | 159,173 | +1.45(+1.36%) |
May 26, 2022 | 106.73 | 109.42 | 106.60 | 106.68 | 267,809 | +0.43(+0.41%) |
May 25, 2022 | 98.98 | 106.34 | 98.98 | 106.25 | 183,408 | +6.35(+6.36%) |
May 24, 2022 | 99.75 | 100.70 | 96.42 | 99.90 | 228,894 | -0.57(-0.57%) |
May 23, 2022 | 98.57 | 101.07 | 97.69 | 100.47 | 263,752 | +2.90(+2.97%) |
May 20, 2022 | 102.05 | 102.06 | 91.05 | 97.57 | 491,081 | +0.39(+0.40%) |
May 19, 2022 | 101.93 | 103.44 | 97.01 | 97.19 | 324,628 | -6.96(-6.68%) |
May 18, 2022 | 107.68 | 109.23 | 102.53 | 104.15 | 243,707 | -6.63(-5.98%) |
May 17, 2022 | 107.15 | 110.81 | 103.51 | 110.78 | 216,254 | +6.09(+5.81%) |
May 16, 2022 | 107.80 | 110.48 | 104.23 | 104.69 | 467,866 | -4.36(-4.00%) |
May 13, 2022 | 104.86 | 110.42 | 103.94 | 109.05 | 338,637 | +6.31(+6.14%) |
May 12, 2022 | 100.23 | 103.59 | 99.87 | 102.74 | 371,195 | +2.25(+2.24%) |
May 11, 2022 | 104.86 | 104.86 | 99.74 | 100.49 | 529,993 | -2.87(-2.78%) |
May 10, 2022 | 100.86 | 105.91 | 96.87 | 103.36 | 358,957 | +3.37(+3.38%) |
May 09, 2022 | 98.41 | 101.45 | 96.83 | 99.98 | 407,548 | +1.22(+1.24%) |
May 06, 2022 | 98.68 | 100.58 | 96.78 | 98.76 | 199,698 | -0.62(-0.62%) |
May 05, 2022 | 102.46 | 102.81 | 97.76 | 99.37 | 223,500 | -2.97(-2.90%) |
May 04, 2022 | 98.00 | 102.61 | 97.24 | 102.34 | 180,201 | +3.95(+4.02%) |
May 03, 2022 | 93.97 | 98.76 | 93.34 | 98.39 | 246,734 | +4.83(+5.16%) |
May 02, 2022 | 90.08 | 93.89 | 89.25 | 93.56 | 190,275 | +4.07(+4.55%) |
Apr 29, 2022 | 91.39 | 93.39 | 89.28 | 89.49 | 133,239 | -2.73(-2.96%) |
Apr 28, 2022 | 91.43 | 93.15 | 88.57 | 92.22 | 154,113 | +2.08(+2.31%) |
Apr 27, 2022 | 90.37 | 92.35 | 89.19 | 90.14 | 185,185 | -0.17(-0.19%) |
Apr 26, 2022 | 92.84 | 93.94 | 90.25 | 90.32 | 163,447 | -4.74(-4.98%) |
Apr 25, 2022 | 94.20 | 95.05 | 91.49 | 95.05 | 254,525 | +0.86(+0.91%) |
Apr 22, 2022 | 95.17 | 96.66 | 93.95 | 94.20 | 132,598 | -1.75(-1.82%) |
Apr 21, 2022 | 99.76 | 99.76 | 95.49 | 95.94 | 149,947 | -2.00(-2.04%) |
Apr 20, 2022 | 102.33 | 102.99 | 97.64 | 97.94 | 193,882 | -3.61(-3.56%) |
Apr 19, 2022 | 96.97 | 101.78 | 96.97 | 101.55 | 204,287 | +5.07(+5.25%) |
Apr 18, 2022 | 94.91 | 97.35 | 94.24 | 96.49 | 146,785 | +0.69(+0.72%) |
Apr 14, 2022 | 97.61 | 99.07 | 95.47 | 95.80 | 147,417 | -1.98(-2.02%) |
Apr 13, 2022 | 95.32 | 98.49 | 94.79 | 97.77 | 210,495 | +3.30(+3.49%) |
Apr 12, 2022 | 97.95 | 99.72 | 94.34 | 94.47 | 155,475 | -2.12(-2.20%) |
Apr 11, 2022 | 91.38 | 97.36 | 91.38 | 96.60 | 216,704 | +3.47(+3.72%) |
Apr 08, 2022 | 93.84 | 96.44 | 93.10 | 93.13 | 133,164 | -1.07(-1.13%) |
Apr 07, 2022 | 93.24 | 95.22 | 91.24 | 94.20 | 273,450 | +0.27(+0.28%) |
Apr 06, 2022 | 95.02 | 96.62 | 93.17 | 93.93 | 217,954 | -2.52(-2.61%) |
Apr 05, 2022 | 97.77 | 99.56 | 96.39 | 96.45 | 304,998 | -2.19(-2.22%) |
Apr 04, 2022 | 99.82 | 101.24 | 97.80 | 98.64 | 248,759 | -0.52(-0.53%) |