Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 86.39 | 86.72 | 85.45 | 86.52 | 1,114,734 | -0.77(-0.88%) |
Jun 29, 2022 | 87.16 | 87.86 | 86.77 | 87.29 | 893,347 | +0.33(+0.38%) |
Jun 28, 2022 | 87.21 | 88.22 | 86.59 | 86.95 | 886,700 | +0.40(+0.46%) |
Jun 27, 2022 | 86.59 | 87.11 | 85.85 | 86.55 | 975,560 | +0.34(+0.39%) |
Jun 24, 2022 | 85.34 | 86.46 | 85.17 | 86.21 | 1,233,268 | +1.35(+1.59%) |
Jun 23, 2022 | 86.21 | 86.43 | 84.20 | 84.86 | 1,009,828 | -1.58(-1.83%) |
Jun 22, 2022 | 86.53 | 87.12 | 85.89 | 86.45 | 1,179,718 | -0.97(-1.11%) |
Jun 21, 2022 | 87.28 | 87.84 | 87.11 | 87.42 | 972,088 | +2.00(+2.34%) |
Jun 17, 2022 | 85.71 | 86.28 | 84.84 | 85.42 | 1,020,934 | -0.80(-0.92%) |
Jun 16, 2022 | 86.39 | 86.77 | 84.99 | 86.21 | 1,244,292 | -1.54(-1.75%) |
Jun 15, 2022 | 87.13 | 88.69 | 86.20 | 87.75 | 1,171,686 | +0.84(+0.97%) |
Jun 14, 2022 | 87.84 | 88.09 | 86.18 | 86.91 | 1,232,108 | -0.89(-1.02%) |
Jun 13, 2022 | 87.99 | 88.49 | 87.40 | 87.80 | 1,598,739 | -2.10(-2.34%) |
Jun 10, 2022 | 90.55 | 90.68 | 89.34 | 89.90 | 1,355,583 | -2.18(-2.37%) |
Jun 09, 2022 | 93.54 | 93.96 | 92.08 | 92.08 | 979,169 | -1.83(-1.95%) |
Jun 08, 2022 | 94.68 | 94.78 | 93.30 | 93.92 | 979,532 | -1.04(-1.09%) |
Jun 07, 2022 | 93.74 | 95.08 | 93.60 | 94.95 | 626,078 | +0.83(+0.88%) |
Jun 06, 2022 | 94.19 | 95.10 | 93.96 | 94.12 | 638,846 | +0.50(+0.53%) |
Jun 03, 2022 | 93.85 | 94.31 | 93.46 | 93.62 | 689,276 | -0.84(-0.89%) |
Jun 02, 2022 | 93.68 | 94.66 | 93.23 | 94.46 | 640,203 | +0.81(+0.87%) |
Jun 01, 2022 | 93.83 | 94.41 | 93.08 | 93.65 | 973,874 | +0.29(+0.31%) |
May 31, 2022 | 92.62 | 93.83 | 92.24 | 93.36 | 1,113,448 | +1.29(+1.40%) |
May 27, 2022 | 90.46 | 92.43 | 90.38 | 92.08 | 1,271,332 | +2.10(+2.33%) |
May 26, 2022 | 90.06 | 90.36 | 89.09 | 89.98 | 1,139,289 | +0.30(+0.34%) |
May 25, 2022 | 89.62 | 90.23 | 89.05 | 89.67 | 1,661,283 | -0.13(-0.14%) |
May 24, 2022 | 90.23 | 90.45 | 88.62 | 89.80 | 1,080,905 | -0.26(-0.29%) |
May 23, 2022 | 90.04 | 91.00 | 89.67 | 90.06 | 634,379 | +1.44(+1.62%) |
May 20, 2022 | 89.37 | 89.53 | 87.32 | 88.62 | 1,030,321 | -0.03(-0.03%) |
May 19, 2022 | 87.14 | 89.36 | 86.89 | 88.64 | 1,719,822 | +1.27(+1.45%) |
May 18, 2022 | 88.17 | 88.43 | 86.92 | 87.37 | 1,007,555 | -1.34(-1.51%) |
May 17, 2022 | 89.10 | 89.81 | 88.15 | 88.72 | 1,712,390 | +0.46(+0.52%) |
May 16, 2022 | 87.63 | 88.63 | 86.86 | 88.26 | 1,090,906 | +0.64(+0.73%) |
May 13, 2022 | 86.58 | 87.89 | 86.48 | 87.62 | 877,702 | +1.71(+1.99%) |
May 12, 2022 | 86.03 | 86.58 | 84.90 | 85.91 | 1,108,253 | -0.99(-1.14%) |
May 11, 2022 | 86.83 | 88.55 | 86.27 | 86.90 | 1,586,071 | +0.19(+0.22%) |
May 10, 2022 | 88.43 | 89.12 | 86.45 | 86.71 | 1,649,508 | -0.94(-1.07%) |
May 09, 2022 | 88.58 | 89.12 | 87.56 | 87.65 | 1,209,369 | -2.27(-2.52%) |
May 06, 2022 | 90.82 | 90.82 | 89.14 | 89.92 | 901,421 | -0.99(-1.09%) |
May 05, 2022 | 92.52 | 92.68 | 90.12 | 90.91 | 899,778 | -2.14(-2.30%) |
May 04, 2022 | 91.49 | 93.18 | 90.90 | 93.05 | 1,175,654 | +1.86(+2.04%) |
May 03, 2022 | 90.36 | 91.96 | 90.30 | 91.19 | 816,845 | +1.17(+1.30%) |
May 02, 2022 | 90.13 | 90.34 | 88.76 | 90.02 | 943,338 | -0.26(-0.29%) |
Apr 29, 2022 | 91.94 | 92.42 | 90.14 | 90.28 | 1,076,122 | -1.52(-1.65%) |
Apr 28, 2022 | 90.67 | 92.23 | 90.44 | 91.80 | 837,832 | +1.42(+1.57%) |
Apr 27, 2022 | 90.34 | 90.99 | 89.75 | 90.38 | 1,180,322 | -0.38(-0.42%) |
Apr 26, 2022 | 91.66 | 92.33 | 90.66 | 90.76 | 938,057 | -1.65(-1.79%) |
Apr 25, 2022 | 92.47 | 92.76 | 90.89 | 92.41 | 1,779,623 | -0.88(-0.95%) |
Apr 22, 2022 | 96.84 | 97.05 | 93.23 | 93.30 | 2,543,686 | -4.08(-4.19%) |
Apr 21, 2022 | 98.80 | 99.58 | 97.29 | 97.38 | 1,030,561 | -0.92(-0.94%) |
Apr 20, 2022 | 98.30 | 98.97 | 97.99 | 98.30 | 1,110,981 | +1.12(+1.16%) |
Apr 19, 2022 | 96.32 | 97.29 | 95.99 | 97.18 | 2,468,737 | +1.11(+1.16%) |
Apr 18, 2022 | 95.74 | 96.70 | 95.54 | 96.07 | 650,860 | +0.16(+0.17%) |
Apr 14, 2022 | 95.94 | 96.58 | 95.72 | 95.91 | 773,568 | -0.06(-0.06%) |
Apr 13, 2022 | 94.95 | 96.03 | 94.53 | 95.97 | 892,095 | +0.57(+0.59%) |
Apr 12, 2022 | 96.22 | 96.89 | 94.93 | 95.40 | 1,019,445 | -0.81(-0.85%) |
Apr 11, 2022 | 96.18 | 96.97 | 95.82 | 96.22 | 937,099 | +0.14(+0.15%) |
Apr 08, 2022 | 95.18 | 96.44 | 95.11 | 96.07 | 713,053 | +0.91(+0.96%) |
Apr 07, 2022 | 96.55 | 96.59 | 94.64 | 95.16 | 989,732 | -1.57(-1.63%) |
Apr 06, 2022 | 97.26 | 97.54 | 96.26 | 96.74 | 959,303 | -0.90(-0.92%) |
Apr 05, 2022 | 97.87 | 98.99 | 97.42 | 97.64 | 794,389 | -0.20(-0.21%) |
Apr 04, 2022 | 97.22 | 98.11 | 96.68 | 97.84 | 838,759 | +0.85(+0.87%) |