Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 98.73 | 101.08 | 98.73 | 100.89 | 692,726 | +1.71(+1.73%) |
Jun 29, 2022 | 98.18 | 99.58 | 97.85 | 99.18 | 374,500 | +1.17(+1.20%) |
Jun 28, 2022 | 100.99 | 101.60 | 98.00 | 98.01 | 494,231 | -2.98(-2.95%) |
Jun 27, 2022 | 100.83 | 102.10 | 99.97 | 100.99 | 608,670 | +0.17(+0.17%) |
Jun 24, 2022 | 99.26 | 101.07 | 99.26 | 100.81 | 761,870 | +1.98(+2.00%) |
Jun 23, 2022 | 97.93 | 98.91 | 97.12 | 98.84 | 572,043 | +1.60(+1.64%) |
Jun 22, 2022 | 96.45 | 98.35 | 96.03 | 97.24 | 645,676 | +0.49(+0.51%) |
Jun 21, 2022 | 95.98 | 97.79 | 95.83 | 96.75 | 502,763 | +1.34(+1.40%) |
Jun 17, 2022 | 93.47 | 96.44 | 92.96 | 95.41 | 741,972 | +2.01(+2.16%) |
Jun 16, 2022 | 94.05 | 94.59 | 93.11 | 93.40 | 669,696 | -1.56(-1.64%) |
Jun 15, 2022 | 94.84 | 96.09 | 93.73 | 94.96 | 860,257 | +0.97(+1.03%) |
Jun 14, 2022 | 93.96 | 94.62 | 92.83 | 93.99 | 732,235 | +0.74(+0.79%) |
Jun 13, 2022 | 91.92 | 94.20 | 91.92 | 93.25 | 810,877 | -1.35(-1.42%) |
Jun 10, 2022 | 94.87 | 95.37 | 93.37 | 94.60 | 400,238 | -1.59(-1.65%) |
Jun 09, 2022 | 96.18 | 97.55 | 96.06 | 96.19 | 524,868 | +0.24(+0.25%) |
Jun 08, 2022 | 96.59 | 96.66 | 95.75 | 95.94 | 205,619 | -1.14(-1.18%) |
Jun 07, 2022 | 96.67 | 97.21 | 96.02 | 97.09 | 254,542 | +0.24(+0.25%) |
Jun 06, 2022 | 97.28 | 98.31 | 96.77 | 96.84 | 359,961 | +0.16(+0.17%) |
Jun 03, 2022 | 96.69 | 97.53 | 96.36 | 96.68 | 308,236 | -0.82(-0.84%) |
Jun 02, 2022 | 95.35 | 97.57 | 95.08 | 97.50 | 284,248 | +2.43(+2.56%) |
Jun 01, 2022 | 95.92 | 96.26 | 94.84 | 95.07 | 394,303 | -0.81(-0.85%) |
May 31, 2022 | 95.20 | 96.68 | 94.58 | 95.89 | 553,901 | +0.28(+0.29%) |
May 27, 2022 | 94.88 | 95.90 | 94.62 | 95.61 | 308,532 | +1.40(+1.49%) |
May 26, 2022 | 92.45 | 94.60 | 92.32 | 94.20 | 345,256 | +1.92(+2.08%) |
May 25, 2022 | 92.80 | 93.32 | 91.55 | 92.28 | 1,700,077 | -0.22(-0.24%) |
May 24, 2022 | 92.85 | 93.27 | 92.30 | 92.50 | 1,026,880 | -0.76(-0.81%) |
May 23, 2022 | 92.92 | 93.34 | 92.04 | 93.26 | 161,036 | +0.56(+0.60%) |
May 20, 2022 | 92.42 | 92.70 | 91.10 | 92.70 | 415,070 | +1.11(+1.21%) |
May 19, 2022 | 90.70 | 92.15 | 90.20 | 91.59 | 681,760 | +0.80(+0.88%) |
May 18, 2022 | 91.72 | 92.07 | 90.50 | 90.80 | 850,524 | -1.81(-1.96%) |
May 17, 2022 | 93.01 | 93.03 | 91.80 | 92.61 | 375,228 | +0.81(+0.89%) |
May 16, 2022 | 90.65 | 92.24 | 90.34 | 91.79 | 408,945 | +0.93(+1.02%) |
May 13, 2022 | 89.65 | 92.05 | 89.65 | 90.87 | 576,279 | +1.80(+2.02%) |
May 12, 2022 | 87.71 | 89.68 | 87.70 | 89.06 | 546,894 | +0.37(+0.42%) |
May 11, 2022 | 89.54 | 90.80 | 88.46 | 88.69 | 551,482 | -1.08(-1.21%) |
May 10, 2022 | 91.13 | 91.87 | 88.49 | 89.77 | 740,420 | -0.47(-0.52%) |
May 09, 2022 | 89.76 | 91.94 | 89.46 | 90.24 | 734,336 | -0.18(-0.20%) |
May 06, 2022 | 90.27 | 91.05 | 89.05 | 90.42 | 896,441 | -0.26(-0.29%) |
May 05, 2022 | 92.42 | 92.62 | 89.73 | 90.68 | 898,406 | -2.79(-2.98%) |
May 04, 2022 | 94.84 | 95.11 | 91.00 | 93.47 | 916,303 | -1.44(-1.51%) |
May 03, 2022 | 95.14 | 96.64 | 94.76 | 94.91 | 649,339 | -0.54(-0.56%) |
May 02, 2022 | 95.19 | 96.22 | 93.94 | 95.44 | 654,910 | -0.32(-0.33%) |
Apr 29, 2022 | 98.17 | 98.62 | 95.50 | 95.76 | 480,295 | -2.85(-2.89%) |
Apr 28, 2022 | 98.03 | 99.17 | 97.70 | 98.61 | 281,423 | +1.01(+1.03%) |
Apr 27, 2022 | 96.39 | 98.40 | 96.34 | 97.60 | 393,349 | +1.25(+1.29%) |
Apr 26, 2022 | 98.48 | 99.18 | 96.25 | 96.35 | 389,224 | -3.05(-3.06%) |
Apr 25, 2022 | 97.57 | 99.52 | 97.41 | 99.40 | 323,955 | +1.31(+1.34%) |
Apr 22, 2022 | 99.62 | 100.32 | 98.05 | 98.09 | 335,299 | -2.24(-2.23%) |
Apr 21, 2022 | 102.92 | 102.92 | 99.91 | 100.33 | 358,079 | -2.10(-2.05%) |
Apr 20, 2022 | 102.41 | 102.97 | 101.81 | 102.43 | 229,940 | +0.48(+0.47%) |
Apr 19, 2022 | 100.79 | 101.97 | 100.42 | 101.95 | 198,712 | +0.95(+0.94%) |
Apr 18, 2022 | 101.86 | 101.97 | 100.70 | 101.00 | 275,539 | -1.02(-1.00%) |
Apr 14, 2022 | 104.49 | 104.71 | 101.83 | 102.03 | 305,888 | -2.28(-2.19%) |
Apr 13, 2022 | 101.56 | 104.67 | 101.56 | 104.31 | 648,865 | +2.63(+2.59%) |
Apr 12, 2022 | 103.47 | 103.68 | 101.45 | 101.67 | 244,987 | -1.42(-1.38%) |
Apr 11, 2022 | 103.19 | 103.82 | 102.50 | 103.09 | 210,923 | -1.13(-1.09%) |
Apr 08, 2022 | 103.91 | 104.76 | 103.83 | 104.22 | 298,926 | +0.05(+0.05%) |
Apr 07, 2022 | 103.36 | 104.47 | 102.91 | 104.17 | 326,777 | +0.61(+0.59%) |
Apr 06, 2022 | 103.77 | 104.06 | 102.50 | 103.56 | 256,105 | -0.92(-0.88%) |
Apr 05, 2022 | 104.21 | 105.26 | 104.01 | 104.48 | 318,435 | +0.39(+0.38%) |
Apr 04, 2022 | 103.53 | 104.51 | 103.53 | 104.09 | 278,412 | +0.60(+0.58%) |