Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 86.80 | 88.29 | 86.16 | 87.20 | 8,170,516 | -0.17(-0.20%) |
Jun 29, 2022 | 87.34 | 87.55 | 86.37 | 87.37 | 5,567,354 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.90 | 5,808,943 | -1.05(-1.18%) |
Jun 27, 2022 | 89.00 | 89.95 | 88.50 | 88.96 | 7,263,926 | -0.20(-0.22%) |
Jun 24, 2022 | 87.90 | 89.43 | 87.64 | 89.16 | 5,852,782 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.52 | 85.83 | 87.30 | 6,293,208 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.52 | 85.62 | 7,513,212 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.90 | 84.41 | 5,554,845 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,826 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.35 | 82.07 | 82.43 | 11,736,761 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,580,023 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,769 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.98 | 83.34 | 12,752,455 | -4.32(-4.93%) |
Jun 10, 2022 | 88.64 | 88.67 | 87.60 | 87.67 | 9,144,277 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.92 | 89.59 | 89.64 | 8,495,603 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,230 | -2.15(-2.30%) |
Jun 07, 2022 | 92.32 | 93.87 | 91.77 | 93.83 | 6,781,774 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,620 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,406,094 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.22 | 91.37 | 94.17 | 7,320,957 | +1.34(+1.45%) |
Jun 01, 2022 | 93.97 | 94.01 | 91.71 | 92.83 | 8,892,788 | -0.83(-0.89%) |
May 31, 2022 | 93.98 | 94.30 | 93.18 | 93.66 | 7,074,918 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,456 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.33 | 6,158,500 | +0.08(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.95 | 92.25 | 6,172,475 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,923 | +0.87(+0.96%) |
May 23, 2022 | 90.46 | 91.02 | 89.19 | 90.73 | 8,134,339 | +1.10(+1.22%) |
May 20, 2022 | 89.78 | 89.92 | 88.26 | 89.63 | 11,959,001 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,717 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,563 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.82 | 7,238,888 | +1.01(+1.11%) |
May 16, 2022 | 91.32 | 91.63 | 90.66 | 90.81 | 7,321,397 | -0.60(-0.66%) |
May 13, 2022 | 89.92 | 91.49 | 89.30 | 91.42 | 9,645,103 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,380,070 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.22 | 88.38 | 15,543,873 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.98 | 87.91 | 88.56 | 17,610,094 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,326 | -4.00(-4.24%) |
May 06, 2022 | 94.89 | 95.11 | 93.41 | 94.31 | 13,855,387 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,348 | -2.56(-2.61%) |
May 04, 2022 | 96.95 | 98.30 | 95.33 | 98.10 | 12,237,668 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,304,237 | +1.44(+1.50%) |
May 02, 2022 | 98.31 | 98.59 | 93.80 | 95.59 | 21,577,674 | -2.42(-2.47%) |
Apr 29, 2022 | 102.22 | 102.22 | 97.73 | 98.01 | 18,179,748 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.74 | 10,995,355 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.41 | 100.77 | 100.86 | 7,853,049 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.38 | 101.47 | 12,792,876 | -1.68(-1.63%) |
Apr 25, 2022 | 103.26 | 103.60 | 101.49 | 103.15 | 9,263,381 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.15 | 103.39 | 103.50 | 8,875,299 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.87 | 105.25 | 105.32 | 8,194,666 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.16 | 9,610,139 | +1.89(+1.81%) |
Apr 19, 2022 | 102.74 | 104.75 | 102.71 | 104.28 | 12,178,327 | +2.15(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.61 | 102.13 | 7,313,811 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.78 | 102.43 | 102.50 | 5,411,749 | -0.50(-0.49%) |
Apr 13, 2022 | 102.39 | 103.12 | 102.09 | 103.00 | 7,820,203 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.39 | 10,309,615 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,713 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.77 | 8,245,961 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,865 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,585 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.62 | 102.86 | 103.23 | 8,927,471 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,801 | -0.38(-0.36%) |