Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 86.18 | 88.11 | 85.72 | 87.67 | 248,576 | +0.09(+0.10%) |
Jun 29, 2022 | 88.29 | 88.47 | 85.97 | 87.58 | 173,878 | -0.22(-0.25%) |
Jun 28, 2022 | 87.48 | 88.85 | 87.29 | 87.80 | 284,279 | +0.80(+0.92%) |
Jun 27, 2022 | 87.15 | 87.55 | 86.50 | 87.00 | 248,012 | +0.08(+0.09%) |
Jun 24, 2022 | 84.26 | 87.08 | 84.25 | 86.92 | 569,957 | +3.51(+4.21%) |
Jun 23, 2022 | 83.56 | 83.84 | 82.61 | 83.41 | 173,006 | -0.14(-0.17%) |
Jun 22, 2022 | 82.98 | 84.55 | 82.13 | 83.55 | 220,127 | -0.54(-0.64%) |
Jun 21, 2022 | 83.60 | 85.03 | 82.64 | 84.09 | 388,464 | +1.05(+1.26%) |
Jun 17, 2022 | 82.60 | 84.19 | 81.94 | 83.04 | 445,876 | +0.18(+0.22%) |
Jun 16, 2022 | 84.99 | 85.11 | 81.56 | 82.86 | 460,131 | -3.89(-4.48%) |
Jun 15, 2022 | 88.09 | 88.56 | 85.39 | 86.75 | 320,404 | -0.65(-0.74%) |
Jun 14, 2022 | 88.15 | 88.64 | 86.59 | 87.40 | 283,591 | -0.56(-0.64%) |
Jun 13, 2022 | 88.71 | 89.14 | 87.37 | 87.96 | 425,146 | -2.93(-3.22%) |
Jun 10, 2022 | 92.70 | 93.12 | 90.32 | 90.89 | 242,562 | -3.33(-3.53%) |
Jun 09, 2022 | 96.77 | 96.78 | 94.17 | 94.22 | 198,101 | -2.55(-2.64%) |
Jun 08, 2022 | 99.20 | 100.15 | 96.43 | 96.77 | 317,883 | -3.16(-3.16%) |
Jun 07, 2022 | 95.73 | 99.95 | 95.46 | 99.93 | 387,720 | +3.63(+3.77%) |
Jun 06, 2022 | 97.80 | 97.80 | 96.21 | 96.30 | 275,527 | -0.18(-0.19%) |
Jun 03, 2022 | 94.79 | 96.73 | 94.54 | 96.48 | 191,799 | +0.62(+0.65%) |
Jun 02, 2022 | 95.05 | 96.17 | 93.67 | 95.86 | 238,912 | +0.90(+0.95%) |
Jun 01, 2022 | 93.81 | 95.33 | 92.29 | 94.96 | 517,492 | +1.56(+1.67%) |
May 31, 2022 | 93.14 | 93.83 | 91.66 | 93.40 | 491,990 | -0.04(-0.04%) |
May 27, 2022 | 91.54 | 93.69 | 91.37 | 93.44 | 414,112 | +2.67(+2.94%) |
May 26, 2022 | 89.59 | 91.59 | 89.25 | 90.77 | 492,469 | +2.05(+2.31%) |
May 25, 2022 | 88.90 | 90.02 | 87.61 | 88.72 | 457,435 | -0.52(-0.58%) |
May 24, 2022 | 90.61 | 90.83 | 88.50 | 89.24 | 269,855 | -1.86(-2.04%) |
May 23, 2022 | 90.90 | 91.81 | 89.49 | 91.10 | 278,284 | +0.74(+0.82%) |
May 20, 2022 | 90.73 | 91.11 | 88.02 | 90.36 | 410,333 | -0.07(-0.08%) |
May 19, 2022 | 87.70 | 91.56 | 87.32 | 90.43 | 607,412 | +1.68(+1.89%) |
May 18, 2022 | 90.85 | 91.14 | 88.56 | 88.75 | 333,313 | -2.64(-2.89%) |
May 17, 2022 | 91.55 | 92.44 | 90.91 | 91.39 | 392,079 | +0.62(+0.68%) |
May 16, 2022 | 89.72 | 91.66 | 89.28 | 90.77 | 220,246 | -0.08(-0.09%) |
May 13, 2022 | 89.57 | 91.59 | 88.56 | 90.85 | 278,052 | +2.60(+2.95%) |
May 12, 2022 | 87.25 | 89.04 | 85.67 | 88.25 | 705,165 | +0.19(+0.22%) |
May 11, 2022 | 90.28 | 92.48 | 87.92 | 88.06 | 382,306 | -3.03(-3.33%) |
May 10, 2022 | 90.49 | 92.56 | 89.18 | 91.09 | 591,797 | +1.10(+1.22%) |
May 09, 2022 | 95.44 | 96.28 | 89.48 | 89.99 | 680,085 | -6.44(-6.68%) |
May 06, 2022 | 95.28 | 97.07 | 94.73 | 96.43 | 470,743 | +0.35(+0.36%) |
May 05, 2022 | 98.23 | 99.37 | 94.84 | 96.08 | 587,445 | -2.37(-2.41%) |
May 04, 2022 | 99.37 | 101.69 | 95.04 | 98.45 | 691,340 | -4.50(-4.37%) |
May 03, 2022 | 101.83 | 104.61 | 101.83 | 102.95 | 573,840 | +1.93(+1.91%) |
May 02, 2022 | 104.38 | 105.02 | 99.66 | 101.02 | 779,866 | -3.91(-3.73%) |
Apr 29, 2022 | 106.17 | 107.43 | 104.49 | 104.93 | 513,486 | -1.29(-1.21%) |
Apr 28, 2022 | 105.60 | 106.97 | 103.99 | 106.22 | 682,531 | +1.47(+1.40%) |
Apr 27, 2022 | 103.74 | 105.85 | 103.24 | 104.75 | 228,056 | +1.54(+1.49%) |
Apr 26, 2022 | 104.23 | 105.66 | 103.17 | 103.21 | 241,842 | -1.18(-1.13%) |
Apr 25, 2022 | 105.71 | 106.08 | 103.15 | 104.39 | 303,936 | -1.67(-1.57%) |
Apr 22, 2022 | 108.66 | 108.66 | 106.02 | 106.06 | 247,543 | -2.71(-2.49%) |
Apr 21, 2022 | 111.43 | 112.19 | 108.52 | 108.77 | 170,088 | -1.29(-1.17%) |
Apr 20, 2022 | 109.91 | 111.47 | 109.57 | 110.06 | 270,019 | +0.61(+0.56%) |
Apr 19, 2022 | 107.89 | 109.52 | 107.85 | 109.45 | 239,815 | +1.86(+1.73%) |
Apr 18, 2022 | 107.55 | 108.67 | 106.92 | 107.59 | 163,358 | -0.27(-0.25%) |
Apr 14, 2022 | 108.41 | 109.69 | 107.59 | 107.86 | 252,872 | -0.47(-0.43%) |
Apr 13, 2022 | 107.30 | 108.72 | 106.83 | 108.33 | 222,432 | +0.77(+0.72%) |
Apr 12, 2022 | 108.51 | 109.66 | 107.19 | 107.56 | 221,882 | -0.55(-0.51%) |
Apr 11, 2022 | 108.59 | 110.06 | 107.56 | 108.11 | 324,870 | -0.94(-0.86%) |
Apr 08, 2022 | 109.24 | 110.70 | 108.72 | 109.05 | 418,961 | -0.01(-0.01%) |
Apr 07, 2022 | 109.30 | 110.20 | 108.34 | 109.06 | 658,754 | -0.86(-0.78%) |
Apr 06, 2022 | 110.19 | 111.10 | 108.66 | 109.92 | 699,873 | -1.01(-0.91%) |
Apr 05, 2022 | 112.40 | 113.50 | 110.71 | 110.93 | 640,003 | +0.51(+0.46%) |
Apr 04, 2022 | 112.28 | 113.37 | 109.27 | 110.42 | 578,825 | -2.51(-2.22%) |