Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 93.79 | 96.27 | 92.95 | 93.88 | 1,438,043 | -2.21(-2.30%) |
Jun 29, 2022 | 100.91 | 101.28 | 95.78 | 96.09 | 1,340,613 | -3.38(-3.40%) |
Jun 28, 2022 | 99.11 | 101.05 | 97.99 | 99.47 | 1,510,003 | +2.58(+2.66%) |
Jun 27, 2022 | 95.21 | 97.55 | 94.94 | 96.89 | 1,437,917 | +2.89(+3.07%) |
Jun 24, 2022 | 93.95 | 95.86 | 92.78 | 94.00 | 1,524,760 | +1.57(+1.69%) |
Jun 23, 2022 | 96.61 | 97.22 | 90.93 | 92.44 | 1,847,378 | -3.59(-3.74%) |
Jun 22, 2022 | 95.31 | 97.96 | 94.95 | 96.02 | 2,545,109 | -4.47(-4.45%) |
Jun 21, 2022 | 98.04 | 101.15 | 97.98 | 100.49 | 1,682,667 | +4.84(+5.06%) |
Jun 17, 2022 | 100.73 | 101.44 | 94.44 | 95.65 | 2,772,962 | -5.65(-5.58%) |
Jun 16, 2022 | 104.75 | 105.08 | 100.52 | 101.30 | 2,143,728 | -6.04(-5.62%) |
Jun 15, 2022 | 109.17 | 109.97 | 105.45 | 107.34 | 1,448,908 | -2.06(-1.88%) |
Jun 14, 2022 | 111.84 | 112.92 | 107.95 | 109.40 | 1,057,909 | -0.08(-0.08%) |
Jun 13, 2022 | 111.95 | 112.37 | 107.30 | 109.48 | 2,285,925 | -6.27(-5.42%) |
Jun 10, 2022 | 116.47 | 118.10 | 114.29 | 115.75 | 1,347,144 | -1.93(-1.64%) |
Jun 09, 2022 | 119.35 | 120.05 | 117.63 | 117.68 | 926,249 | -2.74(-2.27%) |
Jun 08, 2022 | 121.00 | 121.82 | 119.75 | 120.42 | 1,227,116 | -0.13(-0.11%) |
Jun 07, 2022 | 116.76 | 120.56 | 116.56 | 120.55 | 1,106,366 | +3.79(+3.24%) |
Jun 06, 2022 | 117.32 | 117.45 | 116.00 | 116.76 | 609,478 | +0.07(+0.06%) |
Jun 03, 2022 | 115.41 | 117.02 | 115.32 | 116.69 | 751,465 | +1.47(+1.27%) |
Jun 02, 2022 | 114.58 | 116.04 | 114.08 | 115.22 | 763,432 | -0.24(-0.21%) |
Jun 01, 2022 | 114.89 | 116.31 | 113.66 | 115.46 | 940,260 | +2.16(+1.91%) |
May 31, 2022 | 116.82 | 117.60 | 112.75 | 113.30 | 1,441,997 | -1.84(-1.60%) |
May 27, 2022 | 112.38 | 115.18 | 112.14 | 115.14 | 800,705 | +2.22(+1.96%) |
May 26, 2022 | 112.23 | 113.84 | 112.23 | 112.93 | 985,615 | +1.48(+1.32%) |
May 25, 2022 | 109.31 | 111.67 | 109.24 | 111.45 | 852,690 | +2.46(+2.26%) |
May 24, 2022 | 107.35 | 109.43 | 106.52 | 109.00 | 873,078 | +0.35(+0.32%) |
May 23, 2022 | 106.80 | 108.98 | 106.24 | 108.65 | 932,713 | +3.01(+2.85%) |
May 20, 2022 | 106.18 | 107.48 | 103.46 | 105.64 | 700,648 | +0.47(+0.44%) |
May 19, 2022 | 103.23 | 106.89 | 103.01 | 105.17 | 804,192 | -0.33(-0.31%) |
May 18, 2022 | 109.12 | 109.18 | 104.14 | 105.50 | 887,258 | -2.83(-2.61%) |
May 17, 2022 | 108.26 | 108.94 | 107.11 | 108.33 | 1,096,807 | +1.53(+1.43%) |
May 16, 2022 | 104.44 | 107.92 | 104.44 | 106.80 | 1,154,771 | +2.65(+2.54%) |
May 13, 2022 | 102.32 | 104.62 | 102.09 | 104.15 | 756,750 | +3.42(+3.40%) |
May 12, 2022 | 100.12 | 100.82 | 97.66 | 100.73 | 938,553 | +0.32(+0.32%) |
May 11, 2022 | 100.97 | 103.97 | 100.21 | 100.42 | 982,966 | +1.20(+1.21%) |
May 10, 2022 | 99.83 | 101.81 | 97.00 | 99.22 | 4,752,485 | +0.73(+0.74%) |
May 09, 2022 | 105.35 | 105.49 | 98.09 | 98.49 | 1,400,715 | -9.16(-8.51%) |
May 06, 2022 | 106.22 | 107.73 | 103.98 | 107.65 | 985,769 | +2.64(+2.52%) |
May 05, 2022 | 107.47 | 107.56 | 102.79 | 105.00 | 1,157,866 | -1.76(-1.64%) |
May 04, 2022 | 104.42 | 106.99 | 103.04 | 106.76 | 1,544,541 | +4.23(+4.13%) |
May 03, 2022 | 99.66 | 103.00 | 99.66 | 102.53 | 1,139,104 | +3.05(+3.06%) |
May 02, 2022 | 97.66 | 99.66 | 97.05 | 99.48 | 1,380,007 | +1.12(+1.14%) |
Apr 29, 2022 | 101.28 | 101.76 | 97.92 | 98.36 | 1,074,801 | -2.64(-2.62%) |
Apr 28, 2022 | 98.43 | 101.85 | 96.49 | 101.00 | 1,333,745 | +3.05(+3.11%) |
Apr 27, 2022 | 97.15 | 98.90 | 95.35 | 97.96 | 1,740,643 | +1.44(+1.49%) |
Apr 26, 2022 | 97.14 | 99.20 | 96.25 | 96.52 | 1,303,187 | +0.01(+0.01%) |
Apr 25, 2022 | 96.59 | 97.04 | 92.86 | 96.51 | 1,962,967 | -3.23(-3.24%) |
Apr 22, 2022 | 101.90 | 103.44 | 99.58 | 99.74 | 853,376 | -2.65(-2.59%) |
Apr 21, 2022 | 106.62 | 107.09 | 102.01 | 102.40 | 1,061,659 | -3.51(-3.32%) |
Apr 20, 2022 | 105.80 | 106.48 | 104.70 | 105.91 | 624,346 | +0.51(+0.49%) |
Apr 19, 2022 | 105.70 | 106.79 | 104.70 | 105.40 | 885,132 | -1.05(-0.98%) |
Apr 18, 2022 | 105.60 | 107.00 | 105.00 | 106.44 | 1,528,989 | +1.66(+1.59%) |
Apr 14, 2022 | 103.84 | 105.59 | 103.69 | 104.78 | 843,735 | +0.43(+0.41%) |
Apr 13, 2022 | 103.91 | 104.56 | 102.21 | 104.35 | 919,674 | +1.63(+1.58%) |
Apr 12, 2022 | 102.77 | 104.48 | 102.48 | 102.72 | 912,533 | +1.70(+1.68%) |
Apr 11, 2022 | 102.96 | 102.97 | 100.77 | 101.02 | 1,269,152 | -3.08(-2.96%) |
Apr 08, 2022 | 101.67 | 104.36 | 101.49 | 104.11 | 1,770,064 | +2.72(+2.68%) |
Apr 07, 2022 | 100.72 | 101.72 | 98.73 | 101.39 | 752,321 | +1.28(+1.28%) |
Apr 06, 2022 | 100.74 | 101.54 | 99.58 | 100.11 | 979,296 | +0.51(+0.51%) |
Apr 05, 2022 | 101.58 | 103.08 | 99.51 | 99.60 | 893,962 | -1.67(-1.65%) |
Apr 04, 2022 | 102.07 | 102.21 | 100.27 | 101.28 | 943,294 | +0.00(+0.00%) |