Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.70 | 90.89 | 87.48 | 88.76 | 2,479,950 | -0.69(-0.78%) |
Jun 29, 2022 | 92.42 | 92.64 | 87.74 | 89.45 | 2,669,508 | -4.94(-5.23%) |
Jun 28, 2022 | 97.14 | 98.37 | 94.06 | 94.39 | 2,373,456 | -2.71(-2.79%) |
Jun 27, 2022 | 97.23 | 98.11 | 95.55 | 97.09 | 1,556,139 | +0.83(+0.86%) |
Jun 24, 2022 | 92.82 | 96.38 | 92.24 | 96.26 | 2,781,441 | +5.13(+5.63%) |
Jun 23, 2022 | 90.92 | 91.86 | 90.02 | 91.12 | 1,279,563 | +0.59(+0.66%) |
Jun 22, 2022 | 88.76 | 91.58 | 88.50 | 90.53 | 1,554,809 | -0.04(-0.04%) |
Jun 21, 2022 | 90.12 | 92.41 | 89.97 | 90.57 | 1,714,206 | +2.30(+2.60%) |
Jun 17, 2022 | 86.56 | 88.90 | 85.84 | 88.27 | 4,202,573 | +2.09(+2.43%) |
Jun 16, 2022 | 89.17 | 89.26 | 84.90 | 86.18 | 2,862,510 | -5.44(-5.94%) |
Jun 15, 2022 | 91.56 | 93.55 | 89.66 | 91.62 | 1,771,657 | +1.52(+1.68%) |
Jun 14, 2022 | 91.24 | 91.86 | 88.89 | 90.10 | 1,757,871 | -0.33(-0.36%) |
Jun 13, 2022 | 92.77 | 93.75 | 89.66 | 90.43 | 2,965,701 | -5.68(-5.91%) |
Jun 10, 2022 | 98.68 | 99.40 | 95.97 | 96.11 | 2,172,332 | -4.18(-4.17%) |
Jun 09, 2022 | 102.83 | 104.39 | 100.20 | 100.29 | 1,449,287 | -3.88(-3.73%) |
Jun 08, 2022 | 106.96 | 107.21 | 103.81 | 104.18 | 1,624,979 | -3.38(-3.14%) |
Jun 07, 2022 | 104.34 | 107.77 | 103.59 | 107.56 | 1,056,133 | +1.70(+1.60%) |
Jun 06, 2022 | 108.11 | 108.75 | 105.64 | 105.86 | 815,279 | -0.61(-0.58%) |
Jun 03, 2022 | 107.46 | 107.71 | 105.93 | 106.48 | 1,108,835 | -3.12(-2.85%) |
Jun 02, 2022 | 105.49 | 109.64 | 104.79 | 109.60 | 1,101,169 | +3.91(+3.69%) |
Jun 01, 2022 | 108.45 | 109.40 | 104.41 | 105.69 | 1,466,873 | -2.60(-2.40%) |
May 31, 2022 | 108.03 | 109.09 | 106.17 | 108.29 | 1,965,787 | -0.14(-0.13%) |
May 27, 2022 | 105.33 | 108.46 | 105.33 | 108.43 | 1,703,759 | +4.42(+4.25%) |
May 26, 2022 | 99.28 | 104.52 | 98.28 | 104.01 | 1,552,813 | +4.67(+4.70%) |
May 25, 2022 | 97.26 | 100.61 | 97.09 | 99.34 | 1,574,476 | +1.03(+1.05%) |
May 24, 2022 | 100.61 | 101.11 | 97.11 | 98.31 | 1,751,898 | -3.56(-3.49%) |
May 23, 2022 | 101.45 | 103.32 | 100.60 | 101.87 | 1,303,176 | +0.52(+0.51%) |
May 20, 2022 | 103.57 | 104.03 | 96.66 | 101.35 | 2,153,504 | +0.19(+0.19%) |
May 19, 2022 | 101.38 | 104.49 | 101.00 | 101.17 | 1,497,485 | -0.61(-0.60%) |
May 18, 2022 | 105.37 | 107.27 | 101.48 | 101.78 | 1,571,135 | -5.65(-5.26%) |
May 17, 2022 | 105.17 | 107.78 | 103.90 | 107.43 | 1,507,868 | +4.94(+4.82%) |
May 16, 2022 | 104.92 | 105.44 | 102.34 | 102.49 | 1,224,455 | -3.79(-3.57%) |
May 13, 2022 | 102.84 | 107.34 | 102.17 | 106.28 | 1,585,888 | +5.44(+5.39%) |
May 12, 2022 | 98.21 | 101.22 | 97.66 | 100.85 | 1,841,539 | +1.43(+1.43%) |
May 11, 2022 | 100.12 | 103.58 | 99.30 | 99.42 | 1,678,024 | -2.02(-1.99%) |
May 10, 2022 | 102.44 | 103.40 | 98.87 | 101.44 | 1,735,754 | +2.22(+2.23%) |
May 09, 2022 | 103.25 | 104.18 | 98.83 | 99.23 | 2,120,109 | -5.64(-5.38%) |
May 06, 2022 | 106.10 | 107.52 | 103.49 | 104.87 | 1,339,029 | -2.56(-2.39%) |
May 05, 2022 | 110.69 | 112.59 | 105.80 | 107.43 | 2,163,397 | -5.60(-4.96%) |
May 04, 2022 | 108.41 | 113.06 | 106.07 | 113.04 | 2,012,632 | +4.78(+4.42%) |
May 03, 2022 | 107.00 | 109.77 | 105.79 | 108.25 | 1,204,751 | +0.76(+0.71%) |
May 02, 2022 | 104.57 | 108.03 | 103.09 | 107.49 | 1,748,529 | +3.08(+2.95%) |
Apr 29, 2022 | 108.56 | 110.95 | 104.20 | 104.41 | 1,929,501 | -6.16(-5.57%) |
Apr 28, 2022 | 107.61 | 112.51 | 104.89 | 110.57 | 2,706,184 | +5.31(+5.04%) |
Apr 27, 2022 | 109.37 | 114.33 | 104.53 | 105.27 | 4,005,946 | -1.36(-1.27%) |
Apr 26, 2022 | 109.93 | 110.02 | 106.57 | 106.62 | 2,419,379 | -4.83(-4.34%) |
Apr 25, 2022 | 107.52 | 111.58 | 106.93 | 111.45 | 2,009,889 | +3.34(+3.09%) |
Apr 22, 2022 | 109.75 | 111.34 | 107.91 | 108.12 | 1,629,780 | -1.98(-1.80%) |
Apr 21, 2022 | 113.69 | 115.41 | 109.82 | 110.10 | 1,288,534 | -1.68(-1.51%) |
Apr 20, 2022 | 113.46 | 116.25 | 111.74 | 111.78 | 1,745,072 | +0.29(+0.26%) |
Apr 19, 2022 | 107.54 | 111.85 | 106.25 | 111.49 | 1,637,073 | +4.43(+4.13%) |
Apr 18, 2022 | 104.79 | 107.72 | 104.34 | 107.07 | 1,440,512 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.35 | 104.95 | 104.97 | 1,205,078 | -3.55(-3.27%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.50 | 108.52 | 2,562,622 | +1.42(+1.32%) |
Apr 12, 2022 | 108.20 | 110.23 | 106.09 | 107.11 | 1,471,751 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.75 | 105.65 | 106.18 | 1,442,682 | -1.41(-1.31%) |
Apr 08, 2022 | 109.61 | 109.87 | 107.43 | 107.58 | 1,250,414 | -2.73(-2.48%) |
Apr 07, 2022 | 109.67 | 112.50 | 108.41 | 110.31 | 1,297,764 | +0.22(+0.20%) |
Apr 06, 2022 | 108.91 | 111.85 | 107.99 | 110.10 | 1,682,264 | -0.70(-0.63%) |
Apr 05, 2022 | 116.82 | 117.00 | 110.29 | 110.80 | 1,970,978 | -6.96(-5.91%) |
Apr 04, 2022 | 115.77 | 119.01 | 115.77 | 117.76 | 1,088,227 | +2.55(+2.21%) |