Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 88.05 | 91.91 | 87.34 | 90.96 | 169,561 | +0.99(+1.10%) |
Jun 29, 2022 | 91.47 | 91.47 | 88.98 | 89.97 | 137,557 | -0.72(-0.79%) |
Jun 28, 2022 | 93.54 | 94.17 | 90.62 | 90.69 | 123,627 | -1.95(-2.11%) |
Jun 27, 2022 | 94.42 | 96.04 | 91.90 | 92.64 | 145,262 | -0.97(-1.04%) |
Jun 24, 2022 | 90.37 | 93.95 | 90.37 | 93.61 | 742,399 | +3.41(+3.78%) |
Jun 23, 2022 | 87.91 | 91.01 | 87.34 | 90.21 | 150,132 | +2.36(+2.69%) |
Jun 22, 2022 | 85.45 | 88.63 | 84.69 | 87.84 | 263,472 | +2.69(+3.16%) |
Jun 21, 2022 | 86.80 | 87.08 | 85.14 | 85.15 | 150,349 | +0.18(+0.21%) |
Jun 17, 2022 | 84.51 | 86.68 | 83.28 | 84.97 | 585,524 | +0.86(+1.02%) |
Jun 16, 2022 | 86.03 | 86.38 | 83.66 | 84.12 | 211,596 | -3.99(-4.53%) |
Jun 15, 2022 | 88.64 | 89.99 | 86.59 | 88.11 | 185,139 | +0.33(+0.38%) |
Jun 14, 2022 | 86.40 | 89.65 | 86.16 | 87.78 | 203,107 | +1.86(+2.16%) |
Jun 13, 2022 | 91.02 | 91.34 | 85.30 | 85.92 | 267,736 | -8.48(-8.98%) |
Jun 10, 2022 | 94.42 | 96.37 | 93.39 | 94.40 | 177,069 | -1.73(-1.80%) |
Jun 09, 2022 | 99.63 | 100.41 | 96.04 | 96.13 | 184,317 | -4.37(-4.35%) |
Jun 08, 2022 | 101.81 | 101.97 | 99.32 | 100.50 | 112,152 | -1.86(-1.82%) |
Jun 07, 2022 | 101.01 | 102.47 | 100.54 | 102.36 | 118,913 | +0.99(+0.98%) |
Jun 06, 2022 | 102.73 | 103.20 | 101.12 | 101.36 | 175,809 | +0.04(+0.04%) |
Jun 03, 2022 | 103.02 | 103.02 | 100.06 | 101.33 | 132,330 | -2.10(-2.03%) |
Jun 02, 2022 | 99.31 | 103.70 | 99.31 | 103.42 | 165,727 | +3.84(+3.86%) |
Jun 01, 2022 | 100.39 | 100.66 | 98.30 | 99.58 | 108,013 | -0.79(-0.79%) |
May 31, 2022 | 102.57 | 103.02 | 100.18 | 100.37 | 204,361 | -3.08(-2.98%) |
May 27, 2022 | 101.35 | 103.53 | 101.35 | 103.45 | 140,310 | +2.90(+2.88%) |
May 26, 2022 | 96.23 | 100.78 | 96.23 | 100.55 | 149,438 | +4.94(+5.16%) |
May 25, 2022 | 93.13 | 97.44 | 93.13 | 95.62 | 134,313 | +1.78(+1.89%) |
May 24, 2022 | 96.24 | 96.46 | 92.90 | 93.84 | 156,153 | -3.05(-3.15%) |
May 23, 2022 | 98.66 | 99.35 | 96.45 | 96.89 | 114,915 | +0.26(+0.27%) |
May 20, 2022 | 98.68 | 99.58 | 94.60 | 96.63 | 145,873 | -1.27(-1.30%) |
May 19, 2022 | 96.31 | 99.37 | 96.14 | 97.90 | 228,187 | +0.83(+0.86%) |
May 18, 2022 | 97.03 | 98.44 | 95.22 | 97.07 | 278,770 | -2.52(-2.53%) |
May 17, 2022 | 97.16 | 99.73 | 97.16 | 99.59 | 171,171 | +3.79(+3.96%) |
May 16, 2022 | 96.08 | 96.85 | 93.48 | 95.80 | 215,887 | -1.15(-1.19%) |
May 13, 2022 | 94.75 | 98.15 | 93.51 | 96.95 | 143,184 | +3.91(+4.20%) |
May 12, 2022 | 92.94 | 94.00 | 90.44 | 93.05 | 204,537 | -0.09(-0.10%) |
May 11, 2022 | 93.95 | 96.76 | 91.97 | 93.14 | 174,485 | -1.81(-1.91%) |
May 10, 2022 | 96.10 | 97.94 | 92.45 | 94.95 | 178,850 | -0.82(-0.85%) |
May 09, 2022 | 96.63 | 98.14 | 94.07 | 95.77 | 296,466 | -2.75(-2.79%) |
May 06, 2022 | 101.15 | 103.65 | 97.60 | 98.52 | 280,945 | -3.43(-3.36%) |
May 05, 2022 | 109.80 | 115.13 | 100.30 | 101.95 | 329,283 | -11.82(-10.39%) |
May 04, 2022 | 116.70 | 116.70 | 110.01 | 113.77 | 262,820 | -2.98(-2.56%) |
May 03, 2022 | 113.95 | 117.94 | 113.52 | 116.75 | 142,304 | +3.45(+3.05%) |
May 02, 2022 | 113.05 | 115.48 | 111.07 | 113.30 | 200,179 | +0.86(+0.77%) |
Apr 29, 2022 | 115.99 | 116.32 | 111.78 | 112.43 | 172,943 | -3.16(-2.74%) |
Apr 28, 2022 | 113.80 | 116.25 | 111.48 | 115.60 | 112,455 | +3.69(+3.30%) |
Apr 27, 2022 | 113.87 | 114.88 | 111.46 | 111.91 | 176,580 | -2.11(-1.85%) |
Apr 26, 2022 | 117.02 | 117.89 | 113.60 | 114.02 | 210,952 | -4.65(-3.92%) |
Apr 25, 2022 | 118.25 | 119.28 | 117.04 | 118.67 | 180,896 | -1.35(-1.13%) |
Apr 22, 2022 | 123.45 | 123.72 | 119.24 | 120.02 | 174,180 | -4.37(-3.51%) |
Apr 21, 2022 | 123.92 | 126.77 | 123.59 | 124.39 | 210,557 | +0.30(+0.24%) |
Apr 20, 2022 | 123.50 | 126.02 | 122.32 | 124.08 | 195,728 | +2.08(+1.70%) |
Apr 19, 2022 | 121.26 | 123.00 | 121.13 | 122.01 | 118,601 | +0.27(+0.22%) |
Apr 18, 2022 | 121.66 | 123.30 | 120.92 | 121.74 | 108,392 | -0.61(-0.50%) |
Apr 14, 2022 | 120.88 | 123.50 | 120.76 | 122.35 | 146,760 | +2.04(+1.69%) |
Apr 13, 2022 | 119.79 | 121.79 | 119.66 | 120.31 | 94,663 | -0.72(-0.60%) |
Apr 12, 2022 | 120.98 | 122.76 | 120.04 | 121.03 | 169,605 | +1.42(+1.19%) |
Apr 11, 2022 | 118.61 | 121.63 | 118.39 | 119.61 | 172,384 | +1.31(+1.11%) |
Apr 08, 2022 | 118.05 | 119.23 | 117.82 | 118.30 | 205,678 | +0.01(+0.01%) |
Apr 07, 2022 | 118.63 | 119.58 | 116.90 | 118.29 | 298,086 | -0.01(-0.01%) |
Apr 06, 2022 | 117.51 | 119.18 | 117.24 | 118.30 | 211,840 | -0.51(-0.43%) |
Apr 05, 2022 | 123.92 | 123.92 | 118.74 | 118.81 | 169,191 | -5.04(-4.07%) |
Apr 04, 2022 | 122.99 | 125.02 | 122.12 | 123.85 | 154,190 | +0.09(+0.08%) |