Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 83.08 | 84.53 | 81.91 | 83.36 | 1,270,741 | -1.34(-1.58%) |
Jun 29, 2022 | 85.17 | 85.49 | 82.85 | 84.70 | 1,650,635 | -0.42(-0.49%) |
Jun 28, 2022 | 86.38 | 87.17 | 84.55 | 85.12 | 1,944,484 | -0.64(-0.75%) |
Jun 27, 2022 | 86.23 | 86.42 | 85.16 | 85.76 | 1,196,490 | -0.09(-0.11%) |
Jun 24, 2022 | 80.76 | 85.93 | 80.74 | 85.85 | 1,927,076 | +5.62(+7.00%) |
Jun 23, 2022 | 82.25 | 83.40 | 79.94 | 80.23 | 1,816,542 | -2.45(-2.97%) |
Jun 22, 2022 | 81.42 | 83.51 | 81.42 | 82.68 | 1,601,559 | -1.17(-1.40%) |
Jun 21, 2022 | 83.51 | 84.07 | 81.65 | 83.85 | 1,571,505 | +2.44(+3.00%) |
Jun 17, 2022 | 80.86 | 82.58 | 79.81 | 81.41 | 2,379,522 | +0.20(+0.25%) |
Jun 16, 2022 | 85.28 | 85.39 | 80.72 | 81.21 | 2,500,315 | -7.06(-8.00%) |
Jun 15, 2022 | 90.34 | 90.74 | 86.80 | 88.27 | 1,330,450 | -1.11(-1.24%) |
Jun 14, 2022 | 89.91 | 90.86 | 88.42 | 89.37 | 1,033,346 | -0.74(-0.82%) |
Jun 13, 2022 | 91.70 | 92.49 | 89.59 | 90.11 | 1,406,092 | -4.04(-4.30%) |
Jun 10, 2022 | 97.37 | 98.04 | 94.08 | 94.16 | 1,453,057 | -5.82(-5.82%) |
Jun 09, 2022 | 100.44 | 102.44 | 99.85 | 99.98 | 1,151,881 | -0.69(-0.69%) |
Jun 08, 2022 | 102.40 | 103.17 | 100.30 | 100.67 | 964,668 | -2.79(-2.70%) |
Jun 07, 2022 | 101.87 | 103.67 | 101.40 | 103.47 | 720,998 | +0.84(+0.82%) |
Jun 06, 2022 | 101.90 | 103.92 | 101.31 | 102.63 | 816,717 | +1.07(+1.05%) |
Jun 03, 2022 | 101.72 | 102.38 | 100.80 | 101.56 | 710,977 | -1.10(-1.07%) |
Jun 02, 2022 | 101.44 | 102.78 | 100.87 | 102.65 | 835,418 | +1.63(+1.61%) |
Jun 01, 2022 | 102.28 | 102.77 | 99.65 | 101.02 | 1,230,426 | -0.48(-0.47%) |
May 31, 2022 | 100.71 | 102.38 | 99.98 | 101.50 | 1,755,144 | +0.49(+0.48%) |
May 27, 2022 | 99.95 | 101.21 | 99.84 | 101.01 | 885,555 | +1.53(+1.54%) |
May 26, 2022 | 97.32 | 99.94 | 97.28 | 99.48 | 749,013 | +2.99(+3.09%) |
May 25, 2022 | 95.31 | 97.22 | 95.14 | 96.50 | 696,723 | +0.98(+1.02%) |
May 24, 2022 | 94.90 | 95.68 | 92.70 | 95.52 | 868,112 | +0.37(+0.39%) |
May 23, 2022 | 95.17 | 95.61 | 93.98 | 95.15 | 853,199 | +1.21(+1.28%) |
May 20, 2022 | 96.04 | 96.38 | 91.86 | 93.95 | 1,133,549 | -1.13(-1.19%) |
May 19, 2022 | 94.72 | 96.54 | 94.43 | 95.08 | 818,579 | -0.95(-0.99%) |
May 18, 2022 | 97.84 | 98.37 | 95.49 | 96.03 | 1,261,121 | -2.47(-2.51%) |
May 17, 2022 | 97.18 | 99.26 | 96.34 | 98.50 | 1,084,230 | +3.27(+3.43%) |
May 16, 2022 | 94.72 | 95.98 | 93.47 | 95.23 | 858,450 | +0.28(+0.29%) |
May 13, 2022 | 93.74 | 95.94 | 93.62 | 94.95 | 794,236 | +1.86(+2.00%) |
May 12, 2022 | 93.42 | 94.36 | 91.35 | 93.09 | 1,018,597 | -0.76(-0.81%) |
May 11, 2022 | 94.70 | 96.42 | 93.73 | 93.85 | 897,574 | -0.26(-0.27%) |
May 10, 2022 | 96.53 | 96.78 | 92.32 | 94.11 | 1,001,925 | -1.18(-1.24%) |
May 09, 2022 | 95.84 | 97.23 | 94.91 | 95.29 | 1,150,645 | -2.28(-2.33%) |
May 06, 2022 | 97.32 | 98.22 | 95.94 | 97.57 | 1,421,258 | +0.20(+0.21%) |
May 05, 2022 | 98.29 | 99.49 | 96.12 | 97.36 | 957,026 | -2.19(-2.20%) |
May 04, 2022 | 96.70 | 99.83 | 95.83 | 99.56 | 1,023,935 | +2.86(+2.95%) |
May 03, 2022 | 94.22 | 97.25 | 93.99 | 96.70 | 1,148,814 | +2.85(+3.03%) |
May 02, 2022 | 95.53 | 96.39 | 91.83 | 93.85 | 1,305,014 | -0.75(-0.79%) |
Apr 29, 2022 | 98.60 | 99.96 | 94.42 | 94.60 | 1,927,686 | -4.35(-4.40%) |
Apr 28, 2022 | 97.78 | 99.02 | 95.75 | 98.95 | 1,545,061 | +2.08(+2.15%) |
Apr 27, 2022 | 96.78 | 97.72 | 95.87 | 96.87 | 722,640 | +1.08(+1.13%) |
Apr 26, 2022 | 97.25 | 98.43 | 95.76 | 95.79 | 966,380 | -1.75(-1.79%) |
Apr 25, 2022 | 97.13 | 97.97 | 94.95 | 97.54 | 1,131,178 | -0.52(-0.53%) |
Apr 22, 2022 | 100.59 | 101.34 | 97.86 | 98.06 | 1,100,495 | -3.72(-3.66%) |
Apr 21, 2022 | 103.57 | 104.43 | 101.69 | 101.78 | 1,094,546 | -0.50(-0.49%) |
Apr 20, 2022 | 101.54 | 103.57 | 101.22 | 102.28 | 1,360,506 | +1.32(+1.31%) |
Apr 19, 2022 | 98.24 | 101.91 | 97.89 | 100.96 | 1,352,548 | +0.69(+0.69%) |
Apr 18, 2022 | 99.47 | 101.14 | 99.34 | 100.27 | 988,008 | +0.84(+0.84%) |
Apr 14, 2022 | 100.25 | 101.32 | 99.37 | 99.43 | 973,205 | -0.44(-0.44%) |
Apr 13, 2022 | 98.53 | 100.16 | 98.48 | 99.87 | 955,848 | +0.83(+0.84%) |
Apr 12, 2022 | 99.47 | 101.23 | 98.77 | 99.04 | 1,237,557 | -0.02(-0.02%) |
Apr 11, 2022 | 98.96 | 101.65 | 98.74 | 99.06 | 879,717 | -0.63(-0.63%) |
Apr 08, 2022 | 99.08 | 101.00 | 98.66 | 99.69 | 1,097,593 | +1.13(+1.15%) |
Apr 07, 2022 | 99.65 | 100.17 | 96.88 | 98.55 | 1,477,026 | -1.21(-1.21%) |
Apr 06, 2022 | 100.89 | 101.26 | 99.59 | 99.76 | 1,308,191 | -1.58(-1.55%) |
Apr 05, 2022 | 102.31 | 103.21 | 101.33 | 101.34 | 1,656,207 | -1.50(-1.46%) |
Apr 04, 2022 | 102.28 | 103.45 | 101.66 | 102.84 | 917,467 | +0.21(+0.21%) |