Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 96.35 | 98.31 | 95.87 | 98.13 | 1,189,388 | +1.33(+1.37%) |
Jun 29, 2022 | 97.26 | 97.26 | 95.96 | 96.80 | 703,651 | +0.09(+0.09%) |
Jun 28, 2022 | 99.48 | 99.93 | 96.41 | 96.72 | 698,729 | -2.37(-2.39%) |
Jun 27, 2022 | 98.92 | 100.13 | 98.18 | 99.08 | 558,464 | +0.12(+0.12%) |
Jun 24, 2022 | 96.01 | 99.22 | 95.40 | 98.97 | 1,348,853 | +3.93(+4.13%) |
Jun 23, 2022 | 95.76 | 96.36 | 94.05 | 95.04 | 707,752 | +0.10(+0.10%) |
Jun 22, 2022 | 93.45 | 95.29 | 92.93 | 94.94 | 799,644 | +0.53(+0.56%) |
Jun 21, 2022 | 93.21 | 94.73 | 92.31 | 94.42 | 664,568 | +2.68(+2.92%) |
Jun 17, 2022 | 92.53 | 92.80 | 89.37 | 91.74 | 2,742,083 | -1.18(-1.27%) |
Jun 16, 2022 | 95.00 | 95.08 | 92.54 | 92.92 | 870,158 | -3.34(-3.47%) |
Jun 15, 2022 | 96.03 | 96.79 | 94.80 | 96.26 | 778,760 | +0.86(+0.90%) |
Jun 14, 2022 | 96.30 | 96.98 | 94.32 | 95.40 | 938,494 | -1.10(-1.14%) |
Jun 13, 2022 | 96.38 | 97.60 | 95.43 | 96.50 | 847,753 | -1.28(-1.31%) |
Jun 10, 2022 | 98.78 | 98.97 | 97.68 | 97.78 | 660,042 | -2.05(-2.05%) |
Jun 09, 2022 | 101.10 | 101.55 | 99.78 | 99.83 | 504,255 | -1.05(-1.04%) |
Jun 08, 2022 | 103.41 | 103.44 | 100.81 | 100.88 | 416,417 | -3.07(-2.95%) |
Jun 07, 2022 | 100.75 | 104.18 | 100.43 | 103.95 | 690,907 | +1.12(+1.09%) |
Jun 06, 2022 | 103.04 | 103.82 | 102.48 | 102.83 | 609,478 | +0.14(+0.13%) |
Jun 03, 2022 | 102.20 | 103.13 | 101.65 | 102.69 | 507,675 | +0.13(+0.12%) |
Jun 02, 2022 | 101.67 | 102.80 | 99.97 | 102.57 | 515,827 | +0.88(+0.87%) |
Jun 01, 2022 | 101.79 | 101.99 | 100.14 | 101.69 | 562,893 | +0.23(+0.23%) |
May 31, 2022 | 101.76 | 102.05 | 100.58 | 101.45 | 1,062,921 | -0.84(-0.82%) |
May 27, 2022 | 100.95 | 102.31 | 100.76 | 102.29 | 551,858 | +1.68(+1.67%) |
May 26, 2022 | 100.17 | 101.36 | 100.12 | 100.61 | 449,259 | +1.20(+1.21%) |
May 25, 2022 | 99.17 | 99.82 | 98.50 | 99.40 | 542,381 | +0.41(+0.41%) |
May 24, 2022 | 98.88 | 99.50 | 97.59 | 99.00 | 744,785 | +0.12(+0.12%) |
May 23, 2022 | 98.36 | 99.45 | 97.59 | 98.88 | 601,977 | +1.21(+1.24%) |
May 20, 2022 | 98.55 | 98.55 | 96.00 | 97.67 | 720,194 | -0.89(-0.91%) |
May 19, 2022 | 97.79 | 99.53 | 97.23 | 98.56 | 696,455 | -0.17(-0.17%) |
May 18, 2022 | 100.91 | 101.20 | 98.36 | 98.72 | 546,588 | -2.63(-2.60%) |
May 17, 2022 | 100.51 | 101.52 | 99.63 | 101.36 | 550,969 | +1.17(+1.16%) |
May 16, 2022 | 99.28 | 100.69 | 98.70 | 100.19 | 618,162 | +1.51(+1.53%) |
May 13, 2022 | 98.03 | 99.41 | 97.81 | 98.68 | 533,823 | +1.04(+1.06%) |
May 12, 2022 | 98.25 | 99.57 | 96.91 | 97.64 | 1,032,446 | -0.62(-0.63%) |
May 11, 2022 | 98.21 | 100.36 | 97.90 | 98.26 | 922,444 | -0.02(-0.02%) |
May 10, 2022 | 96.75 | 99.19 | 96.75 | 98.28 | 1,192,698 | +1.80(+1.86%) |
May 09, 2022 | 99.50 | 100.20 | 96.22 | 96.48 | 852,212 | -3.72(-3.71%) |
May 06, 2022 | 100.79 | 101.53 | 99.41 | 100.20 | 704,893 | -0.83(-0.82%) |
May 05, 2022 | 101.71 | 102.18 | 99.88 | 101.03 | 845,365 | -0.70(-0.69%) |
May 04, 2022 | 99.61 | 102.90 | 99.51 | 101.72 | 1,323,513 | +2.19(+2.20%) |
May 03, 2022 | 99.19 | 100.50 | 96.74 | 99.53 | 1,737,152 | -0.96(-0.96%) |
May 02, 2022 | 100.36 | 102.18 | 99.78 | 100.49 | 1,119,628 | +0.00(+0.00%) |
Apr 29, 2022 | 101.79 | 102.65 | 100.15 | 100.49 | 1,361,000 | -1.48(-1.45%) |
Apr 28, 2022 | 103.48 | 103.48 | 101.31 | 101.97 | 1,078,591 | -1.17(-1.14%) |
Apr 27, 2022 | 103.61 | 104.26 | 102.48 | 103.14 | 707,340 | -0.38(-0.37%) |
Apr 26, 2022 | 104.06 | 105.62 | 103.48 | 103.52 | 711,339 | -0.52(-0.50%) |
Apr 25, 2022 | 104.75 | 104.75 | 102.38 | 104.04 | 1,050,480 | -1.05(-1.00%) |
Apr 22, 2022 | 106.13 | 106.98 | 104.99 | 105.09 | 545,784 | -1.48(-1.39%) |
Apr 21, 2022 | 106.96 | 107.20 | 106.11 | 106.58 | 657,552 | -0.09(-0.08%) |
Apr 20, 2022 | 106.76 | 107.88 | 106.40 | 106.67 | 602,167 | +0.25(+0.24%) |
Apr 19, 2022 | 106.24 | 107.39 | 105.92 | 106.41 | 605,712 | +0.34(+0.32%) |
Apr 18, 2022 | 105.61 | 107.10 | 105.27 | 106.07 | 673,465 | +0.19(+0.18%) |
Apr 14, 2022 | 106.02 | 107.42 | 105.64 | 105.88 | 601,914 | +0.32(+0.30%) |
Apr 13, 2022 | 105.38 | 106.38 | 104.60 | 105.56 | 505,438 | +0.42(+0.40%) |
Apr 12, 2022 | 104.99 | 106.69 | 104.88 | 105.14 | 510,816 | +0.13(+0.12%) |
Apr 11, 2022 | 105.15 | 106.27 | 104.34 | 105.02 | 714,937 | +0.17(+0.17%) |
Apr 08, 2022 | 105.67 | 106.67 | 104.74 | 104.84 | 768,976 | -0.08(-0.07%) |
Apr 07, 2022 | 104.36 | 105.24 | 103.59 | 104.92 | 1,464,484 | +0.57(+0.55%) |
Apr 06, 2022 | 104.19 | 105.48 | 104.07 | 104.34 | 1,258,105 | +0.27(+0.26%) |
Apr 05, 2022 | 104.13 | 105.70 | 103.62 | 104.07 | 892,007 | -0.03(-0.03%) |
Apr 04, 2022 | 105.08 | 105.16 | 103.22 | 104.10 | 681,049 | -1.04(-0.99%) |