Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 90.24 | 91.52 | 89.51 | 90.52 | 1,155,688 | -0.76(-0.83%) |
Jun 29, 2022 | 92.08 | 92.22 | 90.75 | 91.28 | 857,411 | -0.81(-0.88%) |
Jun 28, 2022 | 93.97 | 94.77 | 91.98 | 92.09 | 698,230 | -1.14(-1.22%) |
Jun 27, 2022 | 93.58 | 93.89 | 92.80 | 93.23 | 633,245 | +0.16(+0.17%) |
Jun 24, 2022 | 90.97 | 93.09 | 90.97 | 93.07 | 824,789 | +2.83(+3.14%) |
Jun 23, 2022 | 90.46 | 90.73 | 89.11 | 90.24 | 1,054,032 | +0.24(+0.27%) |
Jun 22, 2022 | 89.13 | 90.93 | 89.13 | 90.00 | 1,047,054 | -0.43(-0.48%) |
Jun 21, 2022 | 89.77 | 90.78 | 89.66 | 90.43 | 1,077,511 | +2.03(+2.30%) |
Jun 17, 2022 | 88.62 | 89.15 | 87.24 | 88.40 | 1,575,243 | -0.05(-0.06%) |
Jun 16, 2022 | 89.90 | 89.91 | 87.71 | 88.45 | 1,314,874 | -3.45(-3.75%) |
Jun 15, 2022 | 91.84 | 92.98 | 90.38 | 91.90 | 1,407,638 | +0.91(+1.00%) |
Jun 14, 2022 | 91.59 | 92.11 | 90.19 | 90.99 | 2,133,359 | +0.10(+0.11%) |
Jun 13, 2022 | 92.62 | 93.04 | 90.48 | 90.89 | 2,085,258 | -3.99(-4.21%) |
Jun 10, 2022 | 96.08 | 96.34 | 94.80 | 94.88 | 1,259,802 | -2.63(-2.70%) |
Jun 09, 2022 | 99.47 | 99.72 | 97.50 | 97.51 | 843,396 | -3.02(-3.00%) |
Jun 08, 2022 | 101.75 | 101.78 | 100.30 | 100.53 | 666,522 | -1.82(-1.78%) |
Jun 07, 2022 | 100.70 | 102.42 | 100.38 | 102.35 | 731,788 | +0.98(+0.97%) |
Jun 06, 2022 | 101.88 | 102.24 | 101.09 | 101.37 | 696,465 | +0.31(+0.31%) |
Jun 03, 2022 | 101.27 | 101.76 | 100.87 | 101.06 | 649,894 | -1.41(-1.38%) |
Jun 02, 2022 | 101.41 | 102.47 | 100.51 | 102.47 | 1,070,821 | +1.01(+1.00%) |
Jun 01, 2022 | 102.84 | 103.18 | 100.64 | 101.46 | 896,523 | -0.95(-0.93%) |
May 31, 2022 | 102.42 | 103.14 | 101.64 | 102.41 | 1,382,600 | -0.61(-0.59%) |
May 27, 2022 | 101.58 | 103.05 | 101.58 | 103.02 | 948,100 | +1.89(+1.87%) |
May 26, 2022 | 99.70 | 101.57 | 99.53 | 101.13 | 949,374 | +1.87(+1.88%) |
May 25, 2022 | 97.55 | 99.72 | 97.46 | 99.26 | 1,410,661 | +1.36(+1.39%) |
May 24, 2022 | 97.73 | 98.19 | 96.13 | 97.90 | 1,491,761 | -0.36(-0.37%) |
May 23, 2022 | 97.33 | 98.72 | 97.02 | 98.26 | 1,069,263 | +1.67(+1.73%) |
May 20, 2022 | 97.31 | 97.59 | 94.37 | 96.59 | 1,547,872 | -0.04(-0.04%) |
May 19, 2022 | 96.37 | 97.73 | 96.00 | 96.63 | 3,851,593 | -1.04(-1.06%) |
May 18, 2022 | 100.58 | 100.71 | 97.32 | 97.67 | 12,713,361 | -3.94(-3.88%) |
May 17, 2022 | 100.13 | 101.65 | 99.09 | 101.61 | 1,069,286 | +2.66(+2.69%) |
May 16, 2022 | 98.62 | 99.75 | 98.19 | 98.95 | 898,463 | -0.04(-0.04%) |
May 13, 2022 | 98.11 | 99.37 | 97.87 | 98.99 | 1,496,739 | +1.96(+2.02%) |
May 12, 2022 | 96.11 | 97.47 | 95.35 | 97.03 | 2,001,163 | +0.29(+0.30%) |
May 11, 2022 | 98.06 | 99.69 | 96.63 | 96.74 | 3,428,144 | -1.35(-1.38%) |
May 10, 2022 | 99.50 | 99.76 | 97.01 | 98.09 | 2,976,910 | -0.25(-0.25%) |
May 09, 2022 | 99.67 | 100.23 | 97.96 | 98.34 | 11,246,139 | -2.43(-2.41%) |
May 06, 2022 | 100.70 | 101.38 | 99.55 | 100.77 | 1,633,943 | -0.38(-0.38%) |
May 05, 2022 | 102.82 | 102.88 | 100.11 | 101.15 | 1,398,768 | -2.48(-2.39%) |
May 04, 2022 | 100.87 | 103.80 | 100.38 | 103.63 | 1,984,602 | +2.99(+2.97%) |
May 03, 2022 | 99.37 | 101.30 | 99.37 | 100.64 | 1,910,654 | +1.30(+1.31%) |
May 02, 2022 | 98.63 | 99.51 | 97.25 | 99.34 | 1,676,922 | +0.78(+0.79%) |
Apr 29, 2022 | 101.03 | 101.46 | 98.41 | 98.56 | 2,106,597 | -3.23(-3.17%) |
Apr 28, 2022 | 100.77 | 102.25 | 99.60 | 101.79 | 1,305,994 | +1.81(+1.81%) |
Apr 27, 2022 | 100.18 | 101.05 | 99.20 | 99.98 | 1,473,998 | -0.16(-0.16%) |
Apr 26, 2022 | 101.80 | 102.19 | 100.11 | 100.14 | 1,233,797 | -2.23(-2.18%) |
Apr 25, 2022 | 101.34 | 102.52 | 99.82 | 102.37 | 1,296,732 | +0.41(+0.40%) |
Apr 22, 2022 | 104.43 | 104.47 | 101.86 | 101.96 | 841,030 | -2.87(-2.74%) |
Apr 21, 2022 | 106.56 | 106.80 | 104.67 | 104.83 | 836,437 | -0.98(-0.93%) |
Apr 20, 2022 | 105.87 | 106.45 | 105.59 | 105.81 | 1,070,894 | +0.66(+0.63%) |
Apr 19, 2022 | 103.63 | 105.36 | 103.63 | 105.15 | 843,086 | +1.45(+1.40%) |
Apr 18, 2022 | 103.05 | 104.19 | 103.05 | 103.70 | 967,284 | +0.29(+0.28%) |
Apr 14, 2022 | 103.92 | 104.53 | 103.41 | 103.41 | 545,024 | -0.64(-0.62%) |
Apr 13, 2022 | 103.14 | 104.19 | 103.10 | 104.05 | 1,481,563 | +0.79(+0.77%) |
Apr 12, 2022 | 103.90 | 104.79 | 102.92 | 103.26 | 1,036,390 | -0.25(-0.24%) |
Apr 11, 2022 | 103.43 | 104.79 | 103.37 | 103.51 | 1,225,950 | -0.23(-0.22%) |
Apr 08, 2022 | 102.90 | 104.26 | 102.87 | 103.74 | 913,583 | +0.64(+0.62%) |
Apr 07, 2022 | 102.54 | 103.50 | 101.74 | 103.10 | 1,262,338 | +0.37(+0.36%) |
Apr 06, 2022 | 102.38 | 103.14 | 102.12 | 102.73 | 1,162,732 | -0.39(-0.38%) |
Apr 05, 2022 | 104.43 | 104.88 | 102.91 | 103.12 | 2,123,780 | -1.59(-1.52%) |
Apr 04, 2022 | 104.50 | 104.80 | 103.58 | 104.71 | 1,168,874 | +0.26(+0.25%) |