Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.70 | 90.89 | 87.48 | 88.76 | 2,479,755 | -0.69(-0.78%) |
Jun 29, 2022 | 92.43 | 92.65 | 87.74 | 89.46 | 2,669,298 | -4.94(-5.23%) |
Jun 28, 2022 | 97.15 | 98.38 | 94.07 | 94.39 | 2,373,269 | -2.71(-2.79%) |
Jun 27, 2022 | 97.24 | 98.12 | 95.55 | 97.10 | 1,556,017 | +0.83(+0.86%) |
Jun 24, 2022 | 92.83 | 96.39 | 92.24 | 96.27 | 2,781,222 | +5.13(+5.63%) |
Jun 23, 2022 | 90.92 | 91.87 | 90.02 | 91.13 | 1,279,462 | +0.59(+0.66%) |
Jun 22, 2022 | 88.76 | 91.59 | 88.51 | 90.54 | 1,554,686 | -0.04(-0.04%) |
Jun 21, 2022 | 90.13 | 92.42 | 89.97 | 90.58 | 1,714,072 | +2.30(+2.60%) |
Jun 17, 2022 | 86.56 | 88.91 | 85.85 | 88.28 | 4,202,242 | +2.09(+2.43%) |
Jun 16, 2022 | 89.18 | 89.27 | 84.91 | 86.19 | 2,862,285 | -5.44(-5.94%) |
Jun 15, 2022 | 91.57 | 93.56 | 89.67 | 91.63 | 1,771,517 | +1.52(+1.68%) |
Jun 14, 2022 | 91.25 | 91.87 | 88.89 | 90.11 | 1,757,732 | -0.33(-0.36%) |
Jun 13, 2022 | 92.78 | 93.76 | 89.67 | 90.44 | 2,965,467 | -5.68(-5.91%) |
Jun 10, 2022 | 98.69 | 99.41 | 95.97 | 96.12 | 2,172,161 | -4.18(-4.17%) |
Jun 09, 2022 | 102.84 | 104.39 | 100.21 | 100.30 | 1,449,173 | -3.89(-3.73%) |
Jun 08, 2022 | 106.97 | 107.22 | 103.82 | 104.19 | 1,624,851 | -3.38(-3.14%) |
Jun 07, 2022 | 104.34 | 107.78 | 103.60 | 107.57 | 1,056,050 | +1.69(+1.60%) |
Jun 06, 2022 | 108.12 | 108.76 | 105.64 | 105.87 | 815,215 | -0.61(-0.58%) |
Jun 03, 2022 | 107.47 | 107.72 | 105.94 | 106.49 | 1,108,748 | -3.12(-2.85%) |
Jun 02, 2022 | 105.50 | 109.65 | 104.80 | 109.61 | 1,101,083 | +3.91(+3.69%) |
Jun 01, 2022 | 108.46 | 109.41 | 104.41 | 105.70 | 1,466,758 | -2.60(-2.40%) |
May 31, 2022 | 108.04 | 109.10 | 106.18 | 108.30 | 1,965,632 | -0.14(-0.13%) |
May 27, 2022 | 105.34 | 108.47 | 105.34 | 108.44 | 1,703,625 | +4.42(+4.25%) |
May 26, 2022 | 99.29 | 104.53 | 98.29 | 104.02 | 1,552,691 | +4.67(+4.70%) |
May 25, 2022 | 97.27 | 100.62 | 97.10 | 99.35 | 1,574,352 | +1.03(+1.05%) |
May 24, 2022 | 100.62 | 101.11 | 97.12 | 98.32 | 1,751,760 | -3.56(-3.49%) |
May 23, 2022 | 101.46 | 103.33 | 100.61 | 101.88 | 1,303,073 | +0.52(+0.51%) |
May 20, 2022 | 103.58 | 104.03 | 96.67 | 101.36 | 2,153,335 | +0.19(+0.19%) |
May 19, 2022 | 101.39 | 104.50 | 101.01 | 101.17 | 1,497,367 | -0.61(-0.60%) |
May 18, 2022 | 105.38 | 107.27 | 101.49 | 101.79 | 1,571,012 | -5.65(-5.26%) |
May 17, 2022 | 105.17 | 107.79 | 103.91 | 107.44 | 1,507,750 | +4.94(+4.82%) |
May 16, 2022 | 104.93 | 105.45 | 102.35 | 102.50 | 1,224,358 | -3.79(-3.57%) |
May 13, 2022 | 102.85 | 107.35 | 102.17 | 106.29 | 1,585,763 | +5.44(+5.39%) |
May 12, 2022 | 98.21 | 101.23 | 97.67 | 100.86 | 1,841,394 | +1.43(+1.43%) |
May 11, 2022 | 100.12 | 103.59 | 99.31 | 99.43 | 1,677,892 | -2.02(-1.99%) |
May 10, 2022 | 102.45 | 103.41 | 98.88 | 101.45 | 1,735,617 | +2.22(+2.23%) |
May 09, 2022 | 103.26 | 104.18 | 98.84 | 99.23 | 2,119,942 | -5.64(-5.38%) |
May 06, 2022 | 106.11 | 107.53 | 103.50 | 104.88 | 1,338,923 | -2.56(-2.39%) |
May 05, 2022 | 110.70 | 112.60 | 105.81 | 107.44 | 2,163,226 | -5.60(-4.96%) |
May 04, 2022 | 108.42 | 113.07 | 106.08 | 113.05 | 2,012,474 | +4.78(+4.42%) |
May 03, 2022 | 107.01 | 109.78 | 105.80 | 108.26 | 1,204,656 | +0.76(+0.71%) |
May 02, 2022 | 104.58 | 108.04 | 103.10 | 107.50 | 1,748,391 | +3.08(+2.95%) |
Apr 29, 2022 | 108.57 | 110.96 | 104.20 | 104.42 | 1,929,350 | -6.16(-5.57%) |
Apr 28, 2022 | 107.62 | 112.52 | 104.90 | 110.58 | 2,705,971 | +5.31(+5.04%) |
Apr 27, 2022 | 109.38 | 114.34 | 104.54 | 105.27 | 4,005,630 | -1.36(-1.27%) |
Apr 26, 2022 | 109.94 | 110.03 | 106.58 | 106.63 | 2,419,189 | -4.83(-4.34%) |
Apr 25, 2022 | 107.53 | 111.59 | 106.94 | 111.46 | 2,009,731 | +3.34(+3.09%) |
Apr 22, 2022 | 109.76 | 111.35 | 107.92 | 108.12 | 1,629,652 | -1.98(-1.80%) |
Apr 21, 2022 | 113.70 | 115.42 | 109.83 | 110.11 | 1,288,432 | -1.68(-1.51%) |
Apr 20, 2022 | 113.47 | 116.26 | 111.75 | 111.79 | 1,744,935 | +0.29(+0.26%) |
Apr 19, 2022 | 107.55 | 111.86 | 106.25 | 111.50 | 1,636,945 | +4.43(+4.13%) |
Apr 18, 2022 | 104.80 | 107.73 | 104.35 | 107.08 | 1,440,399 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.36 | 104.96 | 104.98 | 1,204,984 | -3.56(-3.28%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.51 | 108.53 | 2,562,421 | +1.42(+1.32%) |
Apr 12, 2022 | 108.21 | 110.24 | 106.10 | 107.11 | 1,471,635 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.76 | 105.66 | 106.18 | 1,442,569 | -1.41(-1.31%) |
Apr 08, 2022 | 109.62 | 109.88 | 107.44 | 107.59 | 1,250,316 | -2.73(-2.48%) |
Apr 07, 2022 | 109.68 | 112.51 | 108.42 | 110.32 | 1,297,662 | +0.22(+0.20%) |
Apr 06, 2022 | 108.92 | 111.86 | 108.00 | 110.11 | 1,682,132 | -0.70(-0.63%) |
Apr 05, 2022 | 116.83 | 117.01 | 110.30 | 110.81 | 1,970,823 | -6.96(-5.91%) |
Apr 04, 2022 | 115.78 | 119.02 | 115.78 | 117.77 | 1,088,141 | +2.55(+2.21%) |