Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 86.81 | 88.29 | 86.16 | 87.20 | 8,170,343 | -0.17(-0.20%) |
Jun 29, 2022 | 87.35 | 87.56 | 86.37 | 87.38 | 5,567,236 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.91 | 5,808,820 | -1.05(-1.18%) |
Jun 27, 2022 | 89.01 | 89.95 | 88.50 | 88.96 | 7,263,772 | -0.20(-0.22%) |
Jun 24, 2022 | 87.91 | 89.43 | 87.64 | 89.16 | 5,852,658 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.53 | 85.83 | 87.30 | 6,293,075 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.53 | 85.62 | 7,513,053 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.91 | 84.41 | 5,554,727 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,556 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.36 | 82.08 | 82.44 | 11,736,512 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,579,799 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,531 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.99 | 83.35 | 12,752,185 | -4.32(-4.93%) |
Jun 10, 2022 | 88.65 | 88.67 | 87.60 | 87.67 | 9,144,083 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.93 | 89.59 | 89.64 | 8,495,423 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,096 | -2.15(-2.30%) |
Jun 07, 2022 | 92.33 | 93.88 | 91.77 | 93.83 | 6,781,631 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,446 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,405,958 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.23 | 91.37 | 94.17 | 7,320,802 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,600 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.19 | 93.66 | 7,074,768 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,323 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.34 | 6,158,370 | +0.09(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.96 | 92.25 | 6,172,345 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,741 | +0.87(+0.96%) |
May 23, 2022 | 90.47 | 91.02 | 89.19 | 90.73 | 8,134,167 | +1.10(+1.22%) |
May 20, 2022 | 89.79 | 89.93 | 88.26 | 89.63 | 11,958,747 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,517 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,384 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.83 | 7,238,734 | +1.01(+1.11%) |
May 16, 2022 | 91.33 | 91.63 | 90.66 | 90.81 | 7,321,241 | -0.60(-0.66%) |
May 13, 2022 | 89.93 | 91.50 | 89.30 | 91.42 | 9,644,898 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,379,807 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.23 | 88.38 | 15,543,544 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.99 | 87.91 | 88.57 | 17,609,720 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,019 | -4.00(-4.24%) |
May 06, 2022 | 94.90 | 95.11 | 93.41 | 94.31 | 13,855,094 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,095 | -2.56(-2.61%) |
May 04, 2022 | 96.96 | 98.31 | 95.33 | 98.10 | 12,237,409 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,303,998 | +1.44(+1.50%) |
May 02, 2022 | 98.32 | 98.59 | 93.80 | 95.60 | 21,577,216 | -2.42(-2.47%) |
Apr 29, 2022 | 102.23 | 102.23 | 97.73 | 98.01 | 18,179,364 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.75 | 10,995,122 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.42 | 100.77 | 100.87 | 7,852,882 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.39 | 101.47 | 12,792,604 | -1.68(-1.63%) |
Apr 25, 2022 | 103.27 | 103.61 | 101.50 | 103.15 | 9,263,185 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.16 | 103.39 | 103.50 | 8,875,111 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.88 | 105.25 | 105.33 | 8,194,492 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.17 | 9,609,935 | +1.89(+1.81%) |
Apr 19, 2022 | 102.75 | 104.76 | 102.71 | 104.28 | 12,178,069 | +2.14(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.62 | 102.13 | 7,313,656 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.79 | 102.44 | 102.50 | 5,411,634 | -0.50(-0.49%) |
Apr 13, 2022 | 102.40 | 103.12 | 102.09 | 103.00 | 7,820,037 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.40 | 10,309,396 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,546 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.78 | 8,245,787 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,675 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,374 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.63 | 102.86 | 103.23 | 8,927,281 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,663 | -0.38(-0.36%) |