Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.54 | 93.82 | 91.29 | 92.52 | 443,594 | -1.20(-1.28%) |
Jun 29, 2022 | 93.66 | 93.97 | 92.66 | 93.72 | 158,970 | +0.16(+0.17%) |
Jun 28, 2022 | 96.44 | 97.13 | 93.44 | 93.56 | 339,806 | -2.57(-2.67%) |
Jun 27, 2022 | 97.23 | 97.23 | 95.74 | 96.13 | 139,971 | -0.72(-0.74%) |
Jun 24, 2022 | 94.26 | 96.88 | 94.26 | 96.85 | 174,893 | +3.22(+3.44%) |
Jun 23, 2022 | 92.83 | 93.87 | 92.14 | 93.63 | 160,648 | +1.24(+1.35%) |
Jun 22, 2022 | 91.50 | 93.61 | 91.41 | 92.39 | 195,674 | +0.22(+0.23%) |
Jun 21, 2022 | 92.42 | 93.37 | 92.12 | 92.17 | 160,808 | +0.98(+1.08%) |
Jun 17, 2022 | 89.95 | 91.88 | 89.68 | 91.19 | 301,465 | +1.44(+1.61%) |
Jun 16, 2022 | 91.30 | 91.62 | 89.20 | 89.75 | 1,478,712 | -3.63(-3.89%) |
Jun 15, 2022 | 92.15 | 94.56 | 91.76 | 93.38 | 309,784 | +2.32(+2.54%) |
Jun 14, 2022 | 91.82 | 92.13 | 90.36 | 91.06 | 334,053 | -0.31(-0.34%) |
Jun 13, 2022 | 93.54 | 94.02 | 91.18 | 91.38 | 505,113 | -4.57(-4.76%) |
Jun 10, 2022 | 97.21 | 97.37 | 95.78 | 95.94 | 941,891 | -2.83(-2.86%) |
Jun 09, 2022 | 101.10 | 101.43 | 98.73 | 98.77 | 100,896 | -2.87(-2.82%) |
Jun 08, 2022 | 101.51 | 102.96 | 101.49 | 101.64 | 235,538 | -0.18(-0.17%) |
Jun 07, 2022 | 100.39 | 101.94 | 100.17 | 101.81 | 155,934 | +0.55(+0.54%) |
Jun 06, 2022 | 101.75 | 102.21 | 100.62 | 101.26 | 112,469 | +0.69(+0.68%) |
Jun 03, 2022 | 101.67 | 101.86 | 100.31 | 100.58 | 170,285 | -2.24(-2.18%) |
Jun 02, 2022 | 100.34 | 102.90 | 100.09 | 102.82 | 435,828 | +2.42(+2.41%) |
Jun 01, 2022 | 102.11 | 102.68 | 99.95 | 100.40 | 168,788 | -1.07(-1.05%) |
May 31, 2022 | 101.46 | 102.44 | 100.43 | 101.47 | 188,020 | -0.08(-0.08%) |
May 27, 2022 | 99.81 | 101.61 | 99.58 | 101.55 | 141,016 | +2.38(+2.40%) |
May 26, 2022 | 97.21 | 99.52 | 97.21 | 99.17 | 219,731 | +2.07(+2.13%) |
May 25, 2022 | 95.25 | 97.47 | 95.25 | 97.10 | 208,338 | +1.52(+1.59%) |
May 24, 2022 | 96.15 | 96.17 | 93.63 | 95.58 | 1,455,876 | -3.85(-3.87%) |
May 23, 2022 | 98.89 | 99.60 | 97.51 | 99.43 | 435,738 | +1.27(+1.29%) |
May 20, 2022 | 99.23 | 99.59 | 96.00 | 98.16 | 196,416 | +0.02(+0.02%) |
May 19, 2022 | 97.68 | 99.28 | 97.68 | 98.14 | 612,282 | -0.08(-0.08%) |
May 18, 2022 | 100.33 | 100.63 | 97.95 | 98.22 | 154,808 | -3.12(-3.08%) |
May 17, 2022 | 100.67 | 101.43 | 99.80 | 101.34 | 189,242 | +2.27(+2.29%) |
May 16, 2022 | 99.24 | 100.21 | 98.89 | 99.07 | 280,092 | -0.62(-0.62%) |
May 13, 2022 | 97.88 | 100.19 | 97.83 | 99.69 | 457,628 | +2.63(+2.71%) |
May 12, 2022 | 95.02 | 98.05 | 94.62 | 97.06 | 1,645,862 | +1.17(+1.22%) |
May 11, 2022 | 97.32 | 99.05 | 95.78 | 95.89 | 424,618 | -1.76(-1.80%) |
May 10, 2022 | 98.99 | 99.56 | 96.64 | 97.65 | 2,834,228 | +0.28(+0.28%) |
May 09, 2022 | 98.87 | 99.52 | 96.95 | 97.38 | 247,950 | -2.95(-2.94%) |
May 06, 2022 | 101.72 | 101.84 | 99.51 | 100.32 | 219,756 | -2.08(-2.03%) |
May 05, 2022 | 105.09 | 105.31 | 101.34 | 102.40 | 267,039 | -4.07(-3.82%) |
May 04, 2022 | 102.63 | 106.63 | 101.58 | 106.47 | 459,770 | +3.49(+3.39%) |
May 03, 2022 | 102.51 | 103.90 | 101.90 | 102.98 | 213,350 | +0.37(+0.36%) |
May 02, 2022 | 100.43 | 102.73 | 100.20 | 102.61 | 329,295 | +2.35(+2.34%) |
Apr 29, 2022 | 103.15 | 104.31 | 100.12 | 100.26 | 229,039 | -3.55(-3.41%) |
Apr 28, 2022 | 103.24 | 104.48 | 100.92 | 103.81 | 209,368 | +3.35(+3.33%) |
Apr 27, 2022 | 101.22 | 102.34 | 99.87 | 100.46 | 744,086 | -2.17(-2.11%) |
Apr 26, 2022 | 105.35 | 105.35 | 102.60 | 102.63 | 342,235 | -3.39(-3.20%) |
Apr 25, 2022 | 104.47 | 106.07 | 103.86 | 106.02 | 477,824 | +1.14(+1.09%) |
Apr 22, 2022 | 107.64 | 107.75 | 104.65 | 104.88 | 2,024,542 | -2.84(-2.63%) |
Apr 21, 2022 | 111.23 | 111.74 | 107.47 | 107.72 | 386,050 | -2.83(-2.56%) |
Apr 20, 2022 | 113.37 | 113.37 | 110.16 | 110.54 | 1,701,136 | -4.70(-4.08%) |
Apr 19, 2022 | 112.71 | 115.54 | 112.67 | 115.25 | 156,938 | +2.44(+2.16%) |
Apr 18, 2022 | 113.37 | 113.69 | 111.98 | 112.81 | 234,361 | -0.63(-0.55%) |
Apr 14, 2022 | 115.56 | 115.56 | 113.41 | 113.44 | 95,837 | -1.94(-1.68%) |
Apr 13, 2022 | 113.68 | 115.71 | 113.62 | 115.39 | 275,694 | +1.70(+1.49%) |
Apr 12, 2022 | 115.90 | 116.29 | 113.24 | 113.69 | 98,790 | -0.84(-0.74%) |
Apr 11, 2022 | 115.08 | 116.10 | 114.35 | 114.53 | 157,717 | -1.32(-1.14%) |
Apr 08, 2022 | 116.19 | 116.88 | 115.25 | 115.85 | 136,691 | -0.44(-0.38%) |
Apr 07, 2022 | 117.19 | 117.28 | 114.72 | 116.29 | 119,919 | -1.05(-0.89%) |
Apr 06, 2022 | 118.17 | 118.47 | 116.52 | 117.34 | 326,584 | -2.20(-1.84%) |
Apr 05, 2022 | 121.13 | 121.77 | 119.30 | 119.54 | 142,174 | -1.89(-1.56%) |
Apr 04, 2022 | 119.20 | 121.50 | 119.20 | 121.43 | 382,328 | +2.67(+2.25%) |