Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.31 | 88.61 | 86.39 | 88.10 | 1,858,784 | -3.12(-3.42%) |
Jun 29, 2022 | 91.60 | 92.45 | 91.06 | 91.22 | 1,257,697 | -1.50(-1.61%) |
Jun 28, 2022 | 93.77 | 94.25 | 92.70 | 92.71 | 1,446,914 | -1.78(-1.88%) |
Jun 27, 2022 | 94.93 | 95.47 | 94.07 | 94.49 | 860,572 | -1.08(-1.13%) |
Jun 24, 2022 | 93.02 | 95.62 | 92.95 | 95.57 | 1,314,889 | +4.05(+4.42%) |
Jun 23, 2022 | 90.64 | 91.66 | 90.11 | 91.52 | 946,270 | +0.23(+0.26%) |
Jun 22, 2022 | 90.39 | 92.50 | 90.30 | 91.28 | 942,352 | -0.09(-0.10%) |
Jun 21, 2022 | 91.60 | 92.16 | 91.27 | 91.37 | 1,053,659 | +1.06(+1.17%) |
Jun 17, 2022 | 89.99 | 91.09 | 89.33 | 90.31 | 1,478,254 | +0.23(+0.26%) |
Jun 16, 2022 | 89.69 | 90.37 | 89.18 | 90.08 | 1,509,715 | -0.52(-0.58%) |
Jun 15, 2022 | 90.09 | 91.49 | 88.78 | 90.60 | 1,332,910 | +2.85(+3.24%) |
Jun 14, 2022 | 89.07 | 89.23 | 87.31 | 87.76 | 1,678,398 | -0.44(-0.50%) |
Jun 13, 2022 | 88.03 | 89.12 | 87.52 | 88.20 | 1,892,556 | -3.25(-3.56%) |
Jun 10, 2022 | 92.83 | 92.85 | 90.95 | 91.45 | 1,322,501 | -2.54(-2.71%) |
Jun 09, 2022 | 95.96 | 96.58 | 93.98 | 93.99 | 967,976 | -2.98(-3.07%) |
Jun 08, 2022 | 97.66 | 98.12 | 96.75 | 96.97 | 839,291 | -2.07(-2.09%) |
Jun 07, 2022 | 97.58 | 99.11 | 97.40 | 99.04 | 984,370 | +1.10(+1.12%) |
Jun 06, 2022 | 99.22 | 99.44 | 97.72 | 97.95 | 762,612 | +0.42(+0.43%) |
Jun 03, 2022 | 97.68 | 98.15 | 97.13 | 97.53 | 699,107 | -1.64(-1.65%) |
Jun 02, 2022 | 96.64 | 99.18 | 96.46 | 99.17 | 1,103,744 | +2.71(+2.81%) |
Jun 01, 2022 | 98.02 | 98.41 | 96.25 | 96.46 | 1,839,218 | -0.50(-0.51%) |
May 31, 2022 | 96.86 | 97.41 | 95.89 | 96.96 | 1,502,718 | -1.27(-1.30%) |
May 27, 2022 | 97.12 | 98.23 | 97.11 | 98.23 | 1,065,169 | +2.60(+2.72%) |
May 26, 2022 | 94.24 | 95.95 | 94.15 | 95.63 | 783,488 | +1.12(+1.18%) |
May 25, 2022 | 93.82 | 95.23 | 93.46 | 94.51 | 1,369,958 | -1.34(-1.40%) |
May 24, 2022 | 96.83 | 97.06 | 95.08 | 95.85 | 2,831,571 | -1.10(-1.13%) |
May 23, 2022 | 95.79 | 96.96 | 95.39 | 96.95 | 1,738,737 | +2.33(+2.46%) |
May 20, 2022 | 94.53 | 94.76 | 93.05 | 94.62 | 2,238,211 | +2.02(+2.18%) |
May 19, 2022 | 90.51 | 93.61 | 90.32 | 92.60 | 2,286,496 | +4.58(+5.21%) |
May 18, 2022 | 91.90 | 92.02 | 87.73 | 88.01 | 2,432,180 | -5.49(-5.88%) |
May 17, 2022 | 94.40 | 94.45 | 92.30 | 93.51 | 1,244,160 | +1.43(+1.56%) |
May 16, 2022 | 92.65 | 92.80 | 91.46 | 92.07 | 799,105 | -1.10(-1.19%) |
May 13, 2022 | 91.96 | 93.48 | 91.61 | 93.18 | 1,286,148 | +1.64(+1.79%) |
May 12, 2022 | 89.93 | 92.35 | 89.67 | 91.53 | 1,672,217 | +1.30(+1.44%) |
May 11, 2022 | 91.09 | 92.89 | 89.96 | 90.23 | 1,662,047 | -1.17(-1.28%) |
May 10, 2022 | 92.72 | 92.92 | 90.77 | 91.40 | 1,610,915 | +0.80(+0.89%) |
May 09, 2022 | 89.72 | 91.92 | 89.48 | 90.60 | 2,749,508 | -0.15(-0.17%) |
May 06, 2022 | 91.77 | 92.19 | 90.17 | 90.75 | 2,106,504 | -3.47(-3.69%) |
May 05, 2022 | 95.57 | 95.75 | 93.35 | 94.22 | 2,306,102 | -2.59(-2.67%) |
May 04, 2022 | 94.20 | 96.84 | 93.05 | 96.81 | 2,243,436 | +2.42(+2.56%) |
May 03, 2022 | 95.40 | 95.78 | 94.01 | 94.39 | 2,108,190 | -2.27(-2.35%) |
May 02, 2022 | 95.56 | 96.67 | 95.09 | 96.67 | 1,756,586 | +1.52(+1.60%) |
Apr 29, 2022 | 97.70 | 98.22 | 95.03 | 95.15 | 1,204,736 | -1.80(-1.86%) |
Apr 28, 2022 | 95.34 | 97.41 | 94.73 | 96.95 | 1,255,491 | +3.00(+3.20%) |
Apr 27, 2022 | 94.52 | 95.40 | 93.36 | 93.95 | 1,684,003 | -0.25(-0.26%) |
Apr 26, 2022 | 97.47 | 97.57 | 94.18 | 94.20 | 1,443,496 | -3.72(-3.80%) |
Apr 25, 2022 | 97.18 | 97.96 | 96.58 | 97.92 | 1,632,917 | -0.11(-0.12%) |
Apr 22, 2022 | 99.16 | 99.77 | 97.97 | 98.03 | 2,519,986 | -2.35(-2.34%) |
Apr 21, 2022 | 102.23 | 102.67 | 100.28 | 100.38 | 1,825,556 | -0.51(-0.51%) |
Apr 20, 2022 | 100.58 | 101.47 | 100.01 | 100.89 | 1,430,518 | +1.55(+1.56%) |
Apr 19, 2022 | 98.44 | 99.43 | 98.32 | 99.34 | 1,171,965 | +0.96(+0.98%) |
Apr 18, 2022 | 98.09 | 98.92 | 97.41 | 98.38 | 1,081,425 | +0.31(+0.32%) |
Apr 14, 2022 | 99.73 | 99.80 | 98.07 | 98.07 | 968,891 | -1.92(-1.92%) |
Apr 13, 2022 | 98.44 | 100.06 | 98.23 | 99.98 | 1,223,526 | +0.47(+0.47%) |
Apr 12, 2022 | 100.69 | 101.51 | 98.96 | 99.51 | 1,481,670 | -2.02(-1.99%) |
Apr 11, 2022 | 102.14 | 102.45 | 101.39 | 101.53 | 1,153,058 | -0.86(-0.84%) |
Apr 08, 2022 | 101.90 | 103.31 | 101.78 | 102.39 | 847,474 | -0.67(-0.65%) |
Apr 07, 2022 | 102.85 | 103.64 | 102.30 | 103.06 | 1,110,962 | -0.50(-0.48%) |
Apr 06, 2022 | 103.81 | 104.20 | 102.94 | 103.56 | 811,710 | -1.04(-0.99%) |
Apr 05, 2022 | 104.89 | 105.50 | 104.07 | 104.60 | 1,651,894 | -1.58(-1.49%) |
Apr 04, 2022 | 103.97 | 106.28 | 103.96 | 106.17 | 1,312,474 | +1.75(+1.67%) |