Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.32 | 103.23 | 100.75 | 103.06 | 1,207,029 | -0.07(-0.07%) |
Jun 29, 2022 | 102.02 | 103.82 | 101.14 | 103.13 | 915,921 | +1.41(+1.39%) |
Jun 28, 2022 | 104.24 | 105.08 | 101.49 | 101.72 | 1,478,379 | -2.21(-2.12%) |
Jun 27, 2022 | 104.75 | 104.97 | 102.73 | 103.93 | 990,595 | -0.32(-0.31%) |
Jun 24, 2022 | 100.27 | 104.42 | 100.27 | 104.25 | 1,965,149 | +3.91(+3.90%) |
Jun 23, 2022 | 101.19 | 102.02 | 100.23 | 100.34 | 1,826,212 | -0.39(-0.38%) |
Jun 22, 2022 | 99.04 | 101.99 | 98.93 | 100.72 | 1,389,405 | +0.61(+0.61%) |
Jun 21, 2022 | 99.93 | 101.85 | 99.93 | 100.11 | 1,404,777 | +1.04(+1.05%) |
Jun 17, 2022 | 98.28 | 100.00 | 98.20 | 99.06 | 1,434,850 | -0.15(-0.15%) |
Jun 16, 2022 | 99.55 | 100.42 | 98.76 | 99.21 | 1,401,159 | -1.88(-1.86%) |
Jun 15, 2022 | 100.01 | 102.22 | 99.56 | 101.09 | 1,625,709 | +1.71(+1.72%) |
Jun 14, 2022 | 100.46 | 101.46 | 98.47 | 99.38 | 1,552,847 | +0.63(+0.64%) |
Jun 13, 2022 | 98.60 | 100.49 | 97.69 | 98.74 | 1,607,117 | -2.02(-2.00%) |
Jun 10, 2022 | 101.80 | 102.04 | 100.27 | 100.76 | 1,536,639 | -2.52(-2.44%) |
Jun 09, 2022 | 104.64 | 105.54 | 103.26 | 103.28 | 1,060,169 | -1.98(-1.88%) |
Jun 08, 2022 | 105.41 | 106.37 | 104.75 | 105.26 | 2,996,308 | -0.42(-0.40%) |
Jun 07, 2022 | 105.57 | 105.87 | 104.26 | 105.68 | 3,159,331 | -0.99(-0.93%) |
Jun 06, 2022 | 106.93 | 107.36 | 106.27 | 106.67 | 1,087,093 | +0.42(+0.39%) |
Jun 03, 2022 | 107.11 | 107.28 | 105.71 | 106.25 | 1,572,888 | -0.85(-0.79%) |
Jun 02, 2022 | 103.31 | 107.49 | 103.29 | 107.10 | 1,566,628 | +3.73(+3.61%) |
Jun 01, 2022 | 103.52 | 104.48 | 102.84 | 103.37 | 1,293,611 | +0.28(+0.27%) |
May 31, 2022 | 103.36 | 104.39 | 102.60 | 103.09 | 1,778,239 | -0.25(-0.24%) |
May 27, 2022 | 102.67 | 103.93 | 102.46 | 103.34 | 1,179,947 | +1.39(+1.36%) |
May 26, 2022 | 101.11 | 102.63 | 100.70 | 101.95 | 1,464,258 | +2.21(+2.22%) |
May 25, 2022 | 99.83 | 100.22 | 98.47 | 99.74 | 2,248,761 | -0.32(-0.32%) |
May 24, 2022 | 102.20 | 102.35 | 99.51 | 100.06 | 2,274,500 | -2.19(-2.14%) |
May 23, 2022 | 101.75 | 103.33 | 101.56 | 102.25 | 1,305,702 | +1.12(+1.11%) |
May 20, 2022 | 100.73 | 102.19 | 100.10 | 101.13 | 1,460,661 | +0.64(+0.64%) |
May 19, 2022 | 100.67 | 101.69 | 99.60 | 100.49 | 2,276,883 | -1.62(-1.59%) |
May 18, 2022 | 104.49 | 105.07 | 101.65 | 102.11 | 2,758,894 | -2.24(-2.14%) |
May 17, 2022 | 103.28 | 105.64 | 102.53 | 104.35 | 2,588,416 | +2.27(+2.23%) |
May 16, 2022 | 100.12 | 102.54 | 100.02 | 102.07 | 1,999,334 | +1.85(+1.84%) |
May 13, 2022 | 101.09 | 101.69 | 99.54 | 100.22 | 3,614,817 | -0.60(-0.59%) |
May 12, 2022 | 100.13 | 101.74 | 99.66 | 100.82 | 1,790,996 | +0.04(+0.04%) |
May 11, 2022 | 99.94 | 103.03 | 99.80 | 100.79 | 1,938,261 | +1.17(+1.17%) |
May 10, 2022 | 101.88 | 102.56 | 99.06 | 99.62 | 2,477,611 | -0.89(-0.88%) |
May 09, 2022 | 104.17 | 104.66 | 100.19 | 100.51 | 2,117,158 | -4.90(-4.65%) |
May 06, 2022 | 107.13 | 107.26 | 104.58 | 105.41 | 2,077,025 | -1.82(-1.70%) |
May 05, 2022 | 110.84 | 111.29 | 106.93 | 107.23 | 1,849,499 | -4.01(-3.60%) |
May 04, 2022 | 107.38 | 111.30 | 107.38 | 111.23 | 2,330,647 | +4.19(+3.91%) |
May 03, 2022 | 107.13 | 108.05 | 106.49 | 107.05 | 2,006,743 | +0.59(+0.55%) |
May 02, 2022 | 106.92 | 107.17 | 105.33 | 106.46 | 1,593,965 | -0.11(-0.10%) |
Apr 29, 2022 | 109.84 | 110.15 | 106.47 | 106.57 | 1,243,702 | -3.21(-2.92%) |
Apr 28, 2022 | 109.63 | 110.26 | 108.61 | 109.77 | 2,351,478 | -0.03(-0.02%) |
Apr 27, 2022 | 109.50 | 111.17 | 104.74 | 109.80 | 4,738,966 | -1.15(-1.04%) |
Apr 26, 2022 | 112.08 | 112.36 | 110.49 | 110.95 | 1,689,478 | -1.70(-1.51%) |
Apr 25, 2022 | 110.73 | 113.01 | 110.44 | 112.66 | 1,186,163 | +0.86(+0.77%) |
Apr 22, 2022 | 113.97 | 114.30 | 111.65 | 111.80 | 937,331 | -3.69(-3.19%) |
Apr 21, 2022 | 117.58 | 119.17 | 115.11 | 115.48 | 826,042 | -1.16(-0.99%) |
Apr 20, 2022 | 116.03 | 117.31 | 115.84 | 116.64 | 660,300 | +1.30(+1.12%) |
Apr 19, 2022 | 114.65 | 115.46 | 113.82 | 115.35 | 847,931 | +0.91(+0.79%) |
Apr 18, 2022 | 115.02 | 115.75 | 114.16 | 114.44 | 737,960 | -0.80(-0.69%) |
Apr 14, 2022 | 113.75 | 115.73 | 113.74 | 115.24 | 1,062,528 | +1.30(+1.14%) |
Apr 13, 2022 | 112.47 | 114.30 | 112.12 | 113.93 | 1,280,193 | +2.62(+2.35%) |
Apr 12, 2022 | 113.00 | 114.05 | 111.12 | 111.31 | 898,913 | -1.15(-1.02%) |
Apr 11, 2022 | 112.34 | 112.68 | 111.06 | 112.47 | 1,259,439 | -0.22(-0.19%) |
Apr 08, 2022 | 114.09 | 114.09 | 111.11 | 112.68 | 1,034,989 | -2.42(-2.10%) |
Apr 07, 2022 | 114.69 | 115.70 | 113.63 | 115.10 | 942,434 | -0.36(-0.31%) |
Apr 06, 2022 | 116.05 | 116.57 | 113.84 | 115.46 | 1,181,522 | -1.30(-1.11%) |
Apr 05, 2022 | 118.06 | 120.92 | 116.73 | 116.76 | 1,361,173 | -1.13(-0.96%) |
Apr 04, 2022 | 116.23 | 118.35 | 115.90 | 117.89 | 1,703,024 | +2.09(+1.81%) |