Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.46 | 89.95 | 86.93 | 89.86 | 2,011,934 | +0.81(+0.91%) |
Jun 29, 2022 | 88.81 | 90.08 | 88.44 | 89.05 | 2,095,878 | -1.16(-1.28%) |
Jun 28, 2022 | 92.56 | 93.11 | 89.19 | 90.21 | 2,156,298 | -2.08(-2.25%) |
Jun 27, 2022 | 93.37 | 93.99 | 91.39 | 92.29 | 2,399,595 | +2.19(+2.44%) |
Jun 24, 2022 | 89.35 | 90.20 | 88.48 | 90.09 | 2,105,900 | +2.64(+3.02%) |
Jun 23, 2022 | 88.27 | 89.35 | 86.56 | 87.46 | 1,901,808 | -0.77(-0.87%) |
Jun 22, 2022 | 86.02 | 89.87 | 85.67 | 88.23 | 2,061,094 | -0.34(-0.38%) |
Jun 21, 2022 | 87.85 | 89.83 | 86.95 | 88.56 | 3,344,387 | -1.12(-1.25%) |
Jun 17, 2022 | 93.35 | 93.56 | 89.33 | 89.68 | 5,390,234 | -1.54(-1.69%) |
Jun 16, 2022 | 94.14 | 94.52 | 90.19 | 91.22 | 3,147,506 | -7.73(-7.81%) |
Jun 15, 2022 | 99.07 | 99.66 | 96.25 | 98.95 | 2,841,202 | -2.26(-2.24%) |
Jun 14, 2022 | 99.47 | 103.07 | 98.61 | 101.21 | 2,311,019 | +3.67(+3.76%) |
Jun 13, 2022 | 99.60 | 100.06 | 96.10 | 97.54 | 2,481,063 | -4.15(-4.08%) |
Jun 10, 2022 | 103.95 | 104.69 | 101.66 | 101.69 | 3,709,189 | +1.82(+1.82%) |
Jun 09, 2022 | 100.69 | 101.94 | 99.80 | 99.87 | 2,193,301 | -2.96(-2.88%) |
Jun 08, 2022 | 102.99 | 103.17 | 100.41 | 102.84 | 2,448,250 | +3.21(+3.23%) |
Jun 07, 2022 | 99.45 | 99.72 | 97.30 | 99.62 | 1,936,698 | +0.05(+0.05%) |
Jun 06, 2022 | 101.99 | 102.90 | 98.44 | 99.57 | 1,652,389 | +1.32(+1.35%) |
Jun 03, 2022 | 98.91 | 98.92 | 97.25 | 98.25 | 1,051,782 | -1.89(-1.89%) |
Jun 02, 2022 | 97.39 | 101.11 | 96.86 | 100.14 | 2,136,829 | +3.45(+3.57%) |
Jun 01, 2022 | 99.25 | 99.57 | 94.51 | 96.68 | 2,449,779 | -2.85(-2.86%) |
May 31, 2022 | 102.38 | 102.81 | 99.01 | 99.53 | 3,013,867 | -0.26(-0.26%) |
May 27, 2022 | 98.94 | 99.88 | 97.33 | 99.79 | 2,524,839 | +2.41(+2.47%) |
May 26, 2022 | 94.99 | 98.20 | 94.77 | 97.38 | 3,189,694 | +3.84(+4.10%) |
May 25, 2022 | 93.89 | 95.41 | 91.48 | 93.55 | 2,511,313 | +2.00(+2.18%) |
May 24, 2022 | 95.19 | 95.36 | 89.99 | 91.55 | 2,356,077 | -1.56(-1.68%) |
May 23, 2022 | 93.08 | 93.24 | 90.22 | 93.11 | 2,062,073 | +0.18(+0.20%) |
May 20, 2022 | 94.03 | 95.58 | 91.07 | 92.93 | 2,235,427 | +1.44(+1.57%) |
May 19, 2022 | 91.33 | 93.08 | 90.94 | 91.49 | 2,637,558 | +1.70(+1.89%) |
May 18, 2022 | 90.82 | 92.23 | 89.30 | 89.79 | 2,067,744 | -0.98(-1.08%) |
May 17, 2022 | 92.97 | 93.92 | 89.36 | 90.77 | 1,775,696 | +1.30(+1.45%) |
May 16, 2022 | 89.47 | 91.13 | 88.61 | 89.48 | 1,350,733 | +0.76(+0.85%) |
May 13, 2022 | 86.93 | 89.28 | 86.93 | 88.72 | 2,114,236 | +4.32(+5.12%) |
May 12, 2022 | 82.29 | 85.82 | 81.04 | 84.40 | 2,233,514 | +0.12(+0.14%) |
May 11, 2022 | 85.16 | 87.72 | 83.82 | 84.29 | 2,352,789 | -0.15(-0.18%) |
May 10, 2022 | 84.76 | 86.15 | 82.54 | 84.44 | 2,515,788 | +3.34(+4.12%) |
May 09, 2022 | 82.93 | 83.73 | 80.79 | 81.10 | 2,523,751 | -3.73(-4.40%) |
May 06, 2022 | 86.50 | 87.24 | 84.62 | 84.83 | 1,686,970 | -2.67(-3.05%) |
May 05, 2022 | 88.75 | 89.71 | 85.60 | 87.50 | 2,353,445 | -5.56(-5.97%) |
May 04, 2022 | 90.64 | 93.38 | 89.72 | 93.06 | 2,136,209 | +0.99(+1.07%) |
May 03, 2022 | 91.73 | 93.05 | 90.37 | 92.07 | 1,572,811 | +1.59(+1.76%) |
May 02, 2022 | 90.21 | 93.32 | 89.53 | 90.48 | 2,342,056 | -1.00(-1.09%) |
Apr 29, 2022 | 92.12 | 95.30 | 91.33 | 91.47 | 2,860,304 | +3.88(+4.43%) |
Apr 28, 2022 | 86.99 | 88.13 | 85.73 | 87.60 | 1,690,676 | +2.14(+2.50%) |
Apr 27, 2022 | 85.03 | 88.45 | 85.03 | 85.46 | 1,797,815 | +1.52(+1.81%) |
Apr 26, 2022 | 84.51 | 85.83 | 83.73 | 83.94 | 1,715,556 | -0.85(-1.01%) |
Apr 25, 2022 | 81.47 | 85.34 | 81.35 | 84.79 | 2,457,303 | +2.41(+2.92%) |
Apr 22, 2022 | 83.30 | 87.56 | 81.91 | 82.39 | 3,333,555 | +0.15(+0.19%) |
Apr 21, 2022 | 84.50 | 85.82 | 82.07 | 82.23 | 1,572,967 | -3.14(-3.68%) |
Apr 20, 2022 | 88.58 | 88.78 | 84.55 | 85.37 | 1,733,704 | -4.49(-5.00%) |
Apr 19, 2022 | 87.19 | 89.94 | 86.41 | 89.86 | 1,257,944 | +0.16(+0.18%) |
Apr 18, 2022 | 89.34 | 90.22 | 87.43 | 89.70 | 1,088,687 | -1.52(-1.66%) |
Apr 14, 2022 | 91.33 | 91.58 | 89.84 | 91.21 | 1,369,701 | -0.60(-0.66%) |
Apr 13, 2022 | 89.76 | 93.48 | 88.69 | 91.82 | 1,601,796 | +3.31(+3.74%) |
Apr 12, 2022 | 92.53 | 92.75 | 88.25 | 88.51 | 1,385,865 | -2.66(-2.92%) |
Apr 11, 2022 | 97.09 | 97.09 | 90.96 | 91.17 | 4,286,745 | +1.89(+2.12%) |
Apr 08, 2022 | 88.93 | 91.24 | 88.54 | 89.28 | 1,194,528 | +0.07(+0.08%) |
Apr 07, 2022 | 89.96 | 91.03 | 88.94 | 89.21 | 1,666,912 | -1.78(-1.96%) |
Apr 06, 2022 | 91.45 | 91.99 | 89.10 | 90.99 | 1,565,893 | -1.28(-1.38%) |
Apr 05, 2022 | 92.81 | 93.35 | 91.36 | 92.27 | 1,319,881 | -1.83(-1.95%) |
Apr 04, 2022 | 95.42 | 95.50 | 92.67 | 94.10 | 2,319,959 | +2.17(+2.36%) |