Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.31 | 82.06 | 80.34 | 81.24 | 68,681 | -1.21(-1.46%) |
Jun 29, 2022 | 83.11 | 83.14 | 81.95 | 82.44 | 147,721 | -0.77(-0.93%) |
Jun 28, 2022 | 85.53 | 86.07 | 82.95 | 83.21 | 30,275 | -1.78(-2.09%) |
Jun 27, 2022 | 84.91 | 85.22 | 84.33 | 84.99 | 29,224 | +0.01(+0.01%) |
Jun 24, 2022 | 83.20 | 85.02 | 83.20 | 84.98 | 41,536 | +2.53(+3.07%) |
Jun 23, 2022 | 81.91 | 82.58 | 81.36 | 82.45 | 40,942 | +1.13(+1.38%) |
Jun 22, 2022 | 80.56 | 82.28 | 80.25 | 81.33 | 40,719 | -0.57(-0.70%) |
Jun 21, 2022 | 80.92 | 82.62 | 80.92 | 81.90 | 42,863 | +2.06(+2.58%) |
Jun 17, 2022 | 79.15 | 80.32 | 78.48 | 79.84 | 68,779 | +0.95(+1.20%) |
Jun 16, 2022 | 80.35 | 80.44 | 78.34 | 78.89 | 46,174 | -3.77(-4.56%) |
Jun 15, 2022 | 81.98 | 83.61 | 81.22 | 82.66 | 59,621 | +1.54(+1.90%) |
Jun 14, 2022 | 81.91 | 82.15 | 80.34 | 81.12 | 78,621 | -0.29(-0.35%) |
Jun 13, 2022 | 83.23 | 83.75 | 81.13 | 81.41 | 61,876 | -4.82(-5.59%) |
Jun 10, 2022 | 87.49 | 87.73 | 85.88 | 86.22 | 50,135 | -2.99(-3.35%) |
Jun 09, 2022 | 91.46 | 91.86 | 89.21 | 89.21 | 36,475 | -2.83(-3.08%) |
Jun 08, 2022 | 92.74 | 93.36 | 91.72 | 92.05 | 31,627 | -1.00(-1.07%) |
Jun 07, 2022 | 90.52 | 93.15 | 90.52 | 93.04 | 50,155 | +1.62(+1.77%) |
Jun 06, 2022 | 92.59 | 92.59 | 91.10 | 91.42 | 35,167 | +0.39(+0.43%) |
Jun 03, 2022 | 91.28 | 92.01 | 90.60 | 91.03 | 157,599 | -1.62(-1.75%) |
Jun 02, 2022 | 89.60 | 92.71 | 89.60 | 92.65 | 47,337 | +3.02(+3.37%) |
Jun 01, 2022 | 90.96 | 91.13 | 88.50 | 89.63 | 66,241 | -0.69(-0.76%) |
May 31, 2022 | 92.02 | 92.02 | 89.86 | 90.32 | 57,818 | -1.76(-1.91%) |
May 27, 2022 | 90.09 | 92.09 | 90.09 | 92.08 | 67,412 | +3.12(+3.51%) |
May 26, 2022 | 86.45 | 89.36 | 86.45 | 88.96 | 37,871 | +2.37(+2.74%) |
May 25, 2022 | 84.43 | 87.14 | 84.43 | 86.59 | 50,031 | +1.91(+2.25%) |
May 24, 2022 | 85.86 | 85.86 | 83.59 | 84.68 | 41,835 | -2.21(-2.54%) |
May 23, 2022 | 86.46 | 87.07 | 85.31 | 86.89 | 67,500 | +0.85(+0.99%) |
May 20, 2022 | 87.37 | 87.37 | 83.64 | 86.04 | 95,543 | -0.05(-0.06%) |
May 19, 2022 | 84.29 | 87.25 | 84.18 | 86.09 | 101,903 | +1.20(+1.42%) |
May 18, 2022 | 87.55 | 88.04 | 84.53 | 84.89 | 86,447 | -3.63(-4.10%) |
May 17, 2022 | 88.33 | 88.72 | 86.74 | 88.52 | 68,192 | +1.89(+2.18%) |
May 16, 2022 | 87.86 | 88.61 | 86.49 | 86.64 | 94,961 | -1.80(-2.03%) |
May 13, 2022 | 85.92 | 88.79 | 85.92 | 88.43 | 74,182 | +4.24(+5.04%) |
May 12, 2022 | 82.51 | 85.52 | 81.94 | 84.19 | 125,630 | +0.81(+0.97%) |
May 11, 2022 | 84.55 | 87.08 | 83.22 | 83.38 | 132,814 | -1.76(-2.06%) |
May 10, 2022 | 86.40 | 86.87 | 82.97 | 85.14 | 154,807 | +0.45(+0.54%) |
May 09, 2022 | 88.80 | 89.08 | 84.29 | 84.68 | 72,536 | -5.95(-6.57%) |
May 06, 2022 | 92.20 | 92.37 | 88.94 | 90.63 | 73,063 | -2.29(-2.46%) |
May 05, 2022 | 96.63 | 96.73 | 91.94 | 92.92 | 43,270 | -4.96(-5.06%) |
May 04, 2022 | 95.77 | 98.05 | 92.92 | 97.88 | 90,652 | +2.66(+2.79%) |
May 03, 2022 | 95.77 | 96.34 | 94.64 | 95.22 | 77,181 | -0.62(-0.65%) |
May 02, 2022 | 94.86 | 95.85 | 93.43 | 95.85 | 77,096 | +0.98(+1.03%) |
Apr 29, 2022 | 97.86 | 99.72 | 94.79 | 94.87 | 76,294 | -3.47(-3.53%) |
Apr 28, 2022 | 97.04 | 98.88 | 95.26 | 98.34 | 249,537 | +2.26(+2.35%) |
Apr 27, 2022 | 96.22 | 97.72 | 95.51 | 96.08 | 91,604 | +0.07(+0.07%) |
Apr 26, 2022 | 98.62 | 98.91 | 95.99 | 96.01 | 69,435 | -3.35(-3.37%) |
Apr 25, 2022 | 97.06 | 99.38 | 96.98 | 99.36 | 98,472 | +1.40(+1.43%) |
Apr 22, 2022 | 99.96 | 100.81 | 97.93 | 97.96 | 64,080 | -2.46(-2.45%) |
Apr 21, 2022 | 104.92 | 105.45 | 100.06 | 100.42 | 70,749 | -3.38(-3.25%) |
Apr 20, 2022 | 105.63 | 105.63 | 103.64 | 103.79 | 96,388 | -1.22(-1.17%) |
Apr 19, 2022 | 102.83 | 105.23 | 102.83 | 105.02 | 95,628 | +2.10(+2.04%) |
Apr 18, 2022 | 103.99 | 104.02 | 102.32 | 102.91 | 51,212 | -1.46(-1.40%) |
Apr 14, 2022 | 105.84 | 106.17 | 104.38 | 104.38 | 68,952 | -1.56(-1.47%) |
Apr 13, 2022 | 103.19 | 106.16 | 103.19 | 105.94 | 37,083 | +3.06(+2.97%) |
Apr 12, 2022 | 104.55 | 105.80 | 102.49 | 102.88 | 184,921 | -0.07(-0.07%) |
Apr 11, 2022 | 102.96 | 104.17 | 102.49 | 102.94 | 72,175 | -1.23(-1.18%) |
Apr 08, 2022 | 104.77 | 105.35 | 104.06 | 104.18 | 36,874 | -0.72(-0.69%) |
Apr 07, 2022 | 104.26 | 105.45 | 103.04 | 104.90 | 59,653 | +0.39(+0.38%) |
Apr 06, 2022 | 105.25 | 105.26 | 103.41 | 104.50 | 87,943 | -1.95(-1.84%) |
Apr 05, 2022 | 109.25 | 109.69 | 106.21 | 106.46 | 31,506 | -3.03(-2.77%) |
Apr 04, 2022 | 108.60 | 109.56 | 108.47 | 109.49 | 45,173 | +1.16(+1.07%) |