Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 96.38 | 98.34 | 95.89 | 98.15 | 1,189,085 | +1.33(+1.37%) |
Jun 29, 2022 | 97.29 | 97.29 | 95.98 | 96.83 | 703,472 | +0.09(+0.09%) |
Jun 28, 2022 | 99.51 | 99.96 | 96.44 | 96.74 | 698,551 | -2.37(-2.39%) |
Jun 27, 2022 | 98.94 | 100.15 | 98.20 | 99.11 | 558,322 | +0.12(+0.12%) |
Jun 24, 2022 | 96.04 | 99.24 | 95.42 | 98.99 | 1,348,509 | +3.93(+4.13%) |
Jun 23, 2022 | 95.78 | 96.39 | 94.07 | 95.06 | 707,572 | +0.10(+0.10%) |
Jun 22, 2022 | 93.48 | 95.32 | 92.95 | 94.97 | 799,440 | +0.53(+0.56%) |
Jun 21, 2022 | 93.23 | 94.75 | 92.33 | 94.44 | 664,399 | +2.68(+2.92%) |
Jun 17, 2022 | 92.55 | 92.82 | 89.39 | 91.76 | 2,741,384 | -1.18(-1.27%) |
Jun 16, 2022 | 95.02 | 95.10 | 92.56 | 92.94 | 869,937 | -3.34(-3.47%) |
Jun 15, 2022 | 96.06 | 96.82 | 94.83 | 96.28 | 778,562 | +0.86(+0.90%) |
Jun 14, 2022 | 96.32 | 97.00 | 94.34 | 95.42 | 938,255 | -1.10(-1.14%) |
Jun 13, 2022 | 96.41 | 97.62 | 95.46 | 96.53 | 847,537 | -1.28(-1.31%) |
Jun 10, 2022 | 98.81 | 98.99 | 97.70 | 97.81 | 659,874 | -2.05(-2.05%) |
Jun 09, 2022 | 101.13 | 101.58 | 99.81 | 99.86 | 504,126 | -1.05(-1.04%) |
Jun 08, 2022 | 103.44 | 103.47 | 100.84 | 100.91 | 416,311 | -3.07(-2.95%) |
Jun 07, 2022 | 100.78 | 104.21 | 100.46 | 103.97 | 690,731 | +1.12(+1.09%) |
Jun 06, 2022 | 103.07 | 103.85 | 102.51 | 102.86 | 609,322 | +0.14(+0.13%) |
Jun 03, 2022 | 102.23 | 103.16 | 101.67 | 102.72 | 507,545 | +0.13(+0.12%) |
Jun 02, 2022 | 101.69 | 102.83 | 99.99 | 102.59 | 515,696 | +0.88(+0.87%) |
Jun 01, 2022 | 101.82 | 102.02 | 100.17 | 101.71 | 562,749 | +0.23(+0.23%) |
May 31, 2022 | 101.79 | 102.07 | 100.60 | 101.48 | 1,062,650 | -0.84(-0.82%) |
May 27, 2022 | 100.97 | 102.33 | 100.79 | 102.31 | 551,717 | +1.68(+1.67%) |
May 26, 2022 | 100.20 | 101.39 | 100.15 | 100.63 | 449,144 | +1.20(+1.21%) |
May 25, 2022 | 99.20 | 99.85 | 98.52 | 99.43 | 542,242 | +0.41(+0.41%) |
May 24, 2022 | 98.90 | 99.52 | 97.61 | 99.02 | 744,595 | +0.12(+0.12%) |
May 23, 2022 | 98.38 | 99.48 | 97.61 | 98.90 | 601,823 | +1.21(+1.24%) |
May 20, 2022 | 98.57 | 98.57 | 96.02 | 97.69 | 720,010 | -0.89(-0.91%) |
May 19, 2022 | 97.82 | 99.55 | 97.25 | 98.58 | 696,278 | -0.17(-0.17%) |
May 18, 2022 | 100.93 | 101.23 | 98.38 | 98.75 | 546,449 | -2.63(-2.60%) |
May 17, 2022 | 100.54 | 101.55 | 99.65 | 101.38 | 550,829 | +1.17(+1.16%) |
May 16, 2022 | 99.30 | 100.71 | 98.72 | 100.22 | 618,004 | +1.52(+1.54%) |
May 13, 2022 | 98.06 | 99.44 | 97.84 | 98.70 | 533,687 | +1.04(+1.06%) |
May 12, 2022 | 98.27 | 99.59 | 96.93 | 97.66 | 1,032,183 | -0.62(-0.63%) |
May 11, 2022 | 98.23 | 100.38 | 97.92 | 98.28 | 922,209 | -0.02(-0.02%) |
May 10, 2022 | 96.78 | 99.21 | 96.78 | 98.30 | 1,192,394 | +1.80(+1.86%) |
May 09, 2022 | 99.53 | 100.23 | 96.24 | 96.51 | 851,994 | -3.72(-3.71%) |
May 06, 2022 | 100.82 | 101.55 | 99.44 | 100.23 | 704,714 | -0.83(-0.82%) |
May 05, 2022 | 101.74 | 102.21 | 99.91 | 101.05 | 845,150 | -0.70(-0.69%) |
May 04, 2022 | 99.63 | 102.93 | 99.54 | 101.75 | 1,323,176 | +2.19(+2.20%) |
May 03, 2022 | 99.22 | 100.53 | 96.77 | 99.56 | 1,736,709 | -0.96(-0.96%) |
May 02, 2022 | 100.39 | 102.21 | 99.81 | 100.52 | 1,119,342 | +0.00(+0.00%) |
Apr 29, 2022 | 101.82 | 102.67 | 100.18 | 100.52 | 1,360,653 | -1.48(-1.45%) |
Apr 28, 2022 | 103.51 | 103.51 | 101.33 | 101.99 | 1,078,316 | -1.18(-1.14%) |
Apr 27, 2022 | 103.63 | 104.28 | 102.51 | 103.17 | 707,159 | -0.38(-0.37%) |
Apr 26, 2022 | 104.09 | 105.64 | 103.51 | 103.55 | 711,158 | -0.52(-0.50%) |
Apr 25, 2022 | 104.78 | 104.78 | 102.41 | 104.07 | 1,050,212 | -1.05(-1.00%) |
Apr 22, 2022 | 106.16 | 107.00 | 105.01 | 105.12 | 545,645 | -1.49(-1.39%) |
Apr 21, 2022 | 106.98 | 107.23 | 106.14 | 106.61 | 657,384 | -0.09(-0.08%) |
Apr 20, 2022 | 106.79 | 107.91 | 106.43 | 106.69 | 602,014 | +0.25(+0.24%) |
Apr 19, 2022 | 106.27 | 107.42 | 105.94 | 106.44 | 605,557 | +0.34(+0.32%) |
Apr 18, 2022 | 105.63 | 107.13 | 105.30 | 106.10 | 673,293 | +0.19(+0.18%) |
Apr 14, 2022 | 106.04 | 107.45 | 105.66 | 105.91 | 601,761 | +0.32(+0.30%) |
Apr 13, 2022 | 105.41 | 106.41 | 104.62 | 105.59 | 505,309 | +0.42(+0.40%) |
Apr 12, 2022 | 105.01 | 106.72 | 104.91 | 105.17 | 510,686 | +0.13(+0.12%) |
Apr 11, 2022 | 105.18 | 106.30 | 104.36 | 105.04 | 714,755 | +0.17(+0.17%) |
Apr 08, 2022 | 105.70 | 106.70 | 104.77 | 104.87 | 768,780 | -0.08(-0.07%) |
Apr 07, 2022 | 104.39 | 105.27 | 103.61 | 104.94 | 1,464,111 | +0.57(+0.55%) |
Apr 06, 2022 | 104.22 | 105.51 | 104.10 | 104.37 | 1,257,785 | +0.27(+0.26%) |
Apr 05, 2022 | 104.16 | 105.73 | 103.65 | 104.10 | 891,780 | -0.03(-0.03%) |
Apr 04, 2022 | 105.11 | 105.19 | 103.25 | 104.13 | 680,875 | -1.04(-0.99%) |