Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.78 | 90.97 | 87.56 | 88.84 | 2,477,622 | -0.69(-0.78%) |
Jun 29, 2022 | 92.51 | 92.73 | 87.82 | 89.53 | 2,667,002 | -4.94(-5.23%) |
Jun 28, 2022 | 97.23 | 98.46 | 94.15 | 94.47 | 2,371,228 | -2.71(-2.79%) |
Jun 27, 2022 | 97.32 | 98.20 | 95.64 | 97.18 | 1,554,678 | +0.83(+0.86%) |
Jun 24, 2022 | 92.91 | 96.47 | 92.32 | 96.35 | 2,778,829 | +5.14(+5.63%) |
Jun 23, 2022 | 91.00 | 91.94 | 90.10 | 91.21 | 1,278,361 | +0.60(+0.66%) |
Jun 22, 2022 | 88.84 | 91.67 | 88.58 | 90.62 | 1,553,349 | -0.04(-0.04%) |
Jun 21, 2022 | 90.21 | 92.50 | 90.05 | 90.66 | 1,712,597 | +2.30(+2.60%) |
Jun 17, 2022 | 86.64 | 88.99 | 85.92 | 88.35 | 4,198,627 | +2.09(+2.43%) |
Jun 16, 2022 | 89.26 | 89.35 | 84.98 | 86.26 | 2,859,823 | -5.45(-5.94%) |
Jun 15, 2022 | 91.65 | 93.64 | 89.74 | 91.71 | 1,769,993 | +1.52(+1.68%) |
Jun 14, 2022 | 91.33 | 91.95 | 88.97 | 90.19 | 1,756,220 | -0.33(-0.36%) |
Jun 13, 2022 | 92.86 | 93.84 | 89.74 | 90.52 | 2,962,917 | -5.68(-5.91%) |
Jun 10, 2022 | 98.77 | 99.49 | 96.06 | 96.20 | 2,170,293 | -4.19(-4.17%) |
Jun 09, 2022 | 102.93 | 104.48 | 100.30 | 100.39 | 1,447,927 | -3.89(-3.73%) |
Jun 08, 2022 | 107.06 | 107.31 | 103.91 | 104.28 | 1,623,453 | -3.38(-3.14%) |
Jun 07, 2022 | 104.44 | 107.87 | 103.69 | 107.66 | 1,055,142 | +1.70(+1.60%) |
Jun 06, 2022 | 108.22 | 108.85 | 105.73 | 105.96 | 814,514 | -0.62(-0.58%) |
Jun 03, 2022 | 107.56 | 107.81 | 106.03 | 106.58 | 1,107,794 | -3.12(-2.85%) |
Jun 02, 2022 | 105.59 | 109.74 | 104.89 | 109.70 | 1,100,136 | +3.91(+3.69%) |
Jun 01, 2022 | 108.55 | 109.50 | 104.50 | 105.79 | 1,465,496 | -2.60(-2.40%) |
May 31, 2022 | 108.14 | 109.20 | 106.27 | 108.39 | 1,963,941 | -0.14(-0.13%) |
May 27, 2022 | 105.43 | 108.56 | 105.43 | 108.53 | 1,702,159 | +4.42(+4.25%) |
May 26, 2022 | 99.38 | 104.62 | 98.37 | 104.11 | 1,551,355 | +4.67(+4.70%) |
May 25, 2022 | 97.35 | 100.70 | 97.18 | 99.43 | 1,572,998 | +1.03(+1.05%) |
May 24, 2022 | 100.70 | 101.20 | 97.20 | 98.40 | 1,750,253 | -3.56(-3.49%) |
May 23, 2022 | 101.55 | 103.42 | 100.70 | 101.97 | 1,301,953 | +0.52(+0.51%) |
May 20, 2022 | 103.67 | 104.12 | 96.75 | 101.45 | 2,151,483 | +0.19(+0.19%) |
May 19, 2022 | 101.48 | 104.59 | 101.09 | 101.26 | 1,496,079 | -0.61(-0.60%) |
May 18, 2022 | 105.47 | 107.37 | 101.58 | 101.88 | 1,569,660 | -5.66(-5.26%) |
May 17, 2022 | 105.27 | 107.88 | 104.00 | 107.53 | 1,506,453 | +4.95(+4.82%) |
May 16, 2022 | 105.02 | 105.54 | 102.44 | 102.59 | 1,223,305 | -3.80(-3.57%) |
May 13, 2022 | 102.94 | 107.44 | 102.26 | 106.39 | 1,584,399 | +5.44(+5.39%) |
May 12, 2022 | 98.30 | 101.32 | 97.75 | 100.94 | 1,839,810 | +1.43(+1.43%) |
May 11, 2022 | 100.21 | 103.68 | 99.40 | 99.52 | 1,676,449 | -2.02(-1.99%) |
May 10, 2022 | 102.54 | 103.50 | 98.96 | 101.54 | 1,734,124 | +2.22(+2.24%) |
May 09, 2022 | 103.35 | 104.27 | 98.92 | 99.32 | 2,118,119 | -5.65(-5.38%) |
May 06, 2022 | 106.20 | 107.62 | 103.59 | 104.97 | 1,337,772 | -2.57(-2.39%) |
May 05, 2022 | 110.80 | 112.70 | 105.90 | 107.53 | 2,161,366 | -5.61(-4.96%) |
May 04, 2022 | 108.52 | 113.16 | 106.17 | 113.14 | 2,010,743 | +4.79(+4.42%) |
May 03, 2022 | 107.10 | 109.87 | 105.89 | 108.36 | 1,203,620 | +0.76(+0.71%) |
May 02, 2022 | 104.67 | 108.13 | 103.19 | 107.59 | 1,746,887 | +3.08(+2.95%) |
Apr 29, 2022 | 108.66 | 111.05 | 104.29 | 104.51 | 1,927,690 | -6.16(-5.57%) |
Apr 28, 2022 | 107.71 | 112.62 | 104.99 | 110.68 | 2,703,644 | +5.31(+5.04%) |
Apr 27, 2022 | 109.48 | 114.44 | 104.63 | 105.36 | 4,002,185 | -1.36(-1.27%) |
Apr 26, 2022 | 110.03 | 110.12 | 106.67 | 106.72 | 2,417,108 | -4.84(-4.34%) |
Apr 25, 2022 | 107.62 | 111.69 | 107.03 | 111.56 | 2,008,002 | +3.34(+3.09%) |
Apr 22, 2022 | 109.85 | 111.45 | 108.01 | 108.22 | 1,628,250 | -1.98(-1.80%) |
Apr 21, 2022 | 113.80 | 115.52 | 109.92 | 110.20 | 1,287,324 | -1.69(-1.51%) |
Apr 20, 2022 | 113.57 | 116.36 | 111.85 | 111.89 | 1,743,434 | +0.29(+0.26%) |
Apr 19, 2022 | 107.64 | 111.95 | 106.34 | 111.60 | 1,635,537 | +4.43(+4.13%) |
Apr 18, 2022 | 104.89 | 107.82 | 104.44 | 107.17 | 1,439,160 | +2.10(+2.00%) |
Apr 14, 2022 | 109.18 | 109.45 | 105.05 | 105.07 | 1,203,947 | -3.56(-3.27%) |
Apr 13, 2022 | 108.19 | 110.28 | 106.60 | 108.62 | 2,560,217 | +1.42(+1.32%) |
Apr 12, 2022 | 108.31 | 110.34 | 106.19 | 107.21 | 1,470,369 | +0.93(+0.88%) |
Apr 11, 2022 | 106.38 | 107.85 | 105.75 | 106.28 | 1,441,328 | -1.41(-1.31%) |
Apr 08, 2022 | 109.71 | 109.97 | 107.53 | 107.68 | 1,249,241 | -2.73(-2.48%) |
Apr 07, 2022 | 109.77 | 112.61 | 108.52 | 110.42 | 1,296,546 | +0.22(+0.20%) |
Apr 06, 2022 | 109.01 | 111.95 | 108.09 | 110.20 | 1,680,685 | -0.70(-0.63%) |
Apr 05, 2022 | 116.93 | 117.11 | 110.39 | 110.90 | 1,969,128 | -6.97(-5.91%) |
Apr 04, 2022 | 115.88 | 119.12 | 115.88 | 117.87 | 1,087,205 | +2.55(+2.21%) |