Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.99 | 89.47 | 86.47 | 89.39 | 2,022,599 | +0.80(+0.91%) |
Jun 29, 2022 | 88.34 | 89.60 | 87.97 | 88.58 | 2,106,988 | -1.15(-1.28%) |
Jun 28, 2022 | 92.07 | 92.62 | 88.72 | 89.73 | 2,167,728 | -2.07(-2.25%) |
Jun 27, 2022 | 92.87 | 93.50 | 90.91 | 91.80 | 2,412,315 | +2.18(+2.44%) |
Jun 24, 2022 | 88.88 | 89.72 | 88.01 | 89.62 | 2,117,064 | +2.62(+3.02%) |
Jun 23, 2022 | 87.81 | 88.88 | 86.10 | 86.99 | 1,911,890 | -0.77(-0.87%) |
Jun 22, 2022 | 85.57 | 89.40 | 85.22 | 87.76 | 2,072,020 | -0.34(-0.38%) |
Jun 21, 2022 | 87.39 | 89.36 | 86.49 | 88.10 | 3,362,115 | -1.11(-1.25%) |
Jun 17, 2022 | 92.85 | 93.06 | 88.86 | 89.21 | 5,418,808 | -1.53(-1.69%) |
Jun 16, 2022 | 93.65 | 94.02 | 89.72 | 90.74 | 3,164,191 | -7.69(-7.81%) |
Jun 15, 2022 | 98.55 | 99.13 | 95.75 | 98.43 | 2,856,263 | -2.25(-2.23%) |
Jun 14, 2022 | 98.94 | 102.52 | 98.09 | 100.68 | 2,323,269 | +3.65(+3.76%) |
Jun 13, 2022 | 99.08 | 99.53 | 95.59 | 97.03 | 2,494,215 | -4.13(-4.08%) |
Jun 10, 2022 | 103.41 | 104.14 | 101.13 | 101.16 | 3,728,851 | +1.81(+1.82%) |
Jun 09, 2022 | 100.16 | 101.40 | 99.28 | 99.35 | 2,204,928 | -2.95(-2.88%) |
Jun 08, 2022 | 102.45 | 102.63 | 99.88 | 102.29 | 2,461,228 | +3.20(+3.23%) |
Jun 07, 2022 | 98.92 | 99.19 | 96.79 | 99.10 | 1,946,964 | +0.05(+0.05%) |
Jun 06, 2022 | 101.45 | 102.36 | 97.92 | 99.05 | 1,661,148 | +1.32(+1.35%) |
Jun 03, 2022 | 98.39 | 98.40 | 96.74 | 97.73 | 1,057,357 | -1.88(-1.89%) |
Jun 02, 2022 | 96.88 | 100.57 | 96.35 | 99.61 | 2,148,157 | +3.44(+3.57%) |
Jun 01, 2022 | 98.73 | 99.05 | 94.02 | 96.17 | 2,462,765 | -2.83(-2.86%) |
May 31, 2022 | 101.84 | 102.27 | 98.48 | 99.01 | 3,029,844 | -0.26(-0.26%) |
May 27, 2022 | 98.42 | 99.35 | 96.81 | 99.27 | 2,538,223 | +2.40(+2.47%) |
May 26, 2022 | 94.49 | 97.68 | 94.27 | 96.87 | 3,206,603 | +3.82(+4.10%) |
May 25, 2022 | 93.40 | 94.90 | 91.00 | 93.05 | 2,524,626 | +1.99(+2.18%) |
May 24, 2022 | 94.68 | 94.86 | 89.51 | 91.07 | 2,368,567 | -1.56(-1.68%) |
May 23, 2022 | 92.58 | 92.75 | 89.74 | 92.62 | 2,073,005 | +0.18(+0.20%) |
May 20, 2022 | 93.53 | 95.08 | 90.59 | 92.44 | 2,247,278 | +1.43(+1.57%) |
May 19, 2022 | 90.85 | 92.58 | 90.46 | 91.01 | 2,651,540 | +1.69(+1.89%) |
May 18, 2022 | 90.34 | 91.74 | 88.83 | 89.32 | 2,078,705 | -0.97(-1.08%) |
May 17, 2022 | 92.48 | 93.42 | 88.89 | 90.29 | 1,785,109 | +1.29(+1.45%) |
May 16, 2022 | 89.00 | 90.65 | 88.15 | 89.01 | 1,357,894 | +0.75(+0.85%) |
May 13, 2022 | 86.48 | 88.81 | 86.48 | 88.25 | 2,125,444 | +4.30(+5.12%) |
May 12, 2022 | 81.86 | 85.37 | 80.62 | 83.96 | 2,245,354 | +0.11(+0.14%) |
May 11, 2022 | 84.71 | 87.26 | 83.38 | 83.84 | 2,365,261 | -0.15(-0.18%) |
May 10, 2022 | 84.31 | 85.69 | 82.10 | 83.99 | 2,529,125 | +3.32(+4.12%) |
May 09, 2022 | 82.50 | 83.29 | 80.37 | 80.67 | 2,537,129 | -3.71(-4.40%) |
May 06, 2022 | 86.05 | 86.78 | 84.17 | 84.39 | 1,695,913 | -2.65(-3.05%) |
May 05, 2022 | 88.28 | 89.23 | 85.15 | 87.04 | 2,365,921 | -5.53(-5.97%) |
May 04, 2022 | 90.16 | 92.89 | 89.24 | 92.57 | 2,147,533 | +0.98(+1.07%) |
May 03, 2022 | 91.25 | 92.56 | 89.89 | 91.58 | 1,581,149 | +1.58(+1.76%) |
May 02, 2022 | 89.73 | 92.83 | 89.05 | 90.00 | 2,354,472 | -0.99(-1.09%) |
Apr 29, 2022 | 91.63 | 94.80 | 90.85 | 90.99 | 2,875,467 | +3.86(+4.43%) |
Apr 28, 2022 | 86.53 | 87.67 | 85.27 | 87.13 | 1,699,639 | +2.13(+2.50%) |
Apr 27, 2022 | 84.59 | 87.98 | 84.59 | 85.01 | 1,807,345 | +1.51(+1.81%) |
Apr 26, 2022 | 84.06 | 85.38 | 83.29 | 83.50 | 1,724,650 | -0.85(-1.01%) |
Apr 25, 2022 | 81.04 | 84.89 | 80.92 | 84.35 | 2,470,330 | +2.40(+2.92%) |
Apr 22, 2022 | 82.86 | 87.10 | 81.47 | 81.95 | 3,351,226 | +0.15(+0.19%) |
Apr 21, 2022 | 84.05 | 85.37 | 81.64 | 81.80 | 1,581,305 | -3.12(-3.68%) |
Apr 20, 2022 | 88.12 | 88.31 | 84.11 | 84.92 | 1,742,894 | -4.47(-5.00%) |
Apr 19, 2022 | 86.73 | 89.46 | 85.95 | 89.39 | 1,264,613 | +0.16(+0.18%) |
Apr 18, 2022 | 88.87 | 89.75 | 86.97 | 89.22 | 1,094,458 | -1.51(-1.66%) |
Apr 14, 2022 | 90.85 | 91.10 | 89.37 | 90.73 | 1,376,962 | -0.60(-0.66%) |
Apr 13, 2022 | 89.28 | 92.99 | 88.22 | 91.33 | 1,610,287 | +3.29(+3.74%) |
Apr 12, 2022 | 92.04 | 92.26 | 87.78 | 88.04 | 1,393,211 | -2.64(-2.92%) |
Apr 11, 2022 | 96.57 | 96.57 | 90.48 | 90.69 | 4,309,470 | +1.88(+2.12%) |
Apr 08, 2022 | 88.46 | 90.76 | 88.07 | 88.80 | 1,200,861 | +0.07(+0.08%) |
Apr 07, 2022 | 89.48 | 90.55 | 88.47 | 88.74 | 1,675,748 | -1.78(-1.96%) |
Apr 06, 2022 | 90.97 | 91.51 | 88.63 | 90.51 | 1,574,194 | -1.27(-1.38%) |
Apr 05, 2022 | 92.32 | 92.86 | 90.88 | 91.78 | 1,326,878 | -1.82(-1.95%) |
Apr 04, 2022 | 94.91 | 94.99 | 92.18 | 93.61 | 2,332,258 | +2.16(+2.36%) |