Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.08 | 94.48 | 90.39 | 91.36 | 2,125,793 | -1.75(-1.87%) |
Jun 29, 2022 | 95.27 | 96.48 | 89.62 | 93.10 | 5,749,834 | -9.48(-9.24%) |
Jun 28, 2022 | 104.79 | 106.38 | 102.53 | 102.58 | 2,052,546 | -1.16(-1.12%) |
Jun 27, 2022 | 104.35 | 104.52 | 100.31 | 103.75 | 2,275,832 | +0.71(+0.69%) |
Jun 24, 2022 | 95.84 | 103.11 | 94.82 | 103.03 | 3,803,107 | +10.09(+10.86%) |
Jun 23, 2022 | 96.13 | 96.47 | 91.82 | 92.94 | 999,163 | -1.91(-2.02%) |
Jun 22, 2022 | 92.97 | 95.65 | 92.57 | 94.85 | 1,431,497 | -0.12(-0.13%) |
Jun 21, 2022 | 93.08 | 95.34 | 93.08 | 94.97 | 1,917,132 | +3.74(+4.10%) |
Jun 17, 2022 | 92.16 | 93.65 | 90.61 | 91.23 | 1,494,636 | -0.72(-0.79%) |
Jun 16, 2022 | 97.87 | 98.68 | 91.29 | 91.95 | 2,005,141 | -8.94(-8.87%) |
Jun 15, 2022 | 98.86 | 102.75 | 98.26 | 100.90 | 1,298,780 | +2.97(+3.03%) |
Jun 14, 2022 | 98.77 | 99.40 | 96.90 | 97.93 | 1,404,068 | +0.76(+0.79%) |
Jun 13, 2022 | 99.16 | 100.41 | 95.42 | 97.17 | 1,443,907 | -5.86(-5.69%) |
Jun 10, 2022 | 105.35 | 106.48 | 102.89 | 103.03 | 1,039,884 | -3.93(-3.67%) |
Jun 09, 2022 | 109.55 | 111.18 | 106.96 | 106.96 | 793,419 | -3.66(-3.31%) |
Jun 08, 2022 | 111.29 | 112.45 | 109.67 | 110.62 | 1,131,597 | -1.12(-1.00%) |
Jun 07, 2022 | 109.08 | 111.90 | 108.74 | 111.74 | 844,505 | +1.25(+1.13%) |
Jun 06, 2022 | 113.31 | 113.73 | 109.57 | 110.49 | 1,178,785 | -0.26(-0.23%) |
Jun 03, 2022 | 112.78 | 113.10 | 109.98 | 110.75 | 1,198,147 | -3.72(-3.25%) |
Jun 02, 2022 | 108.33 | 114.46 | 107.61 | 114.46 | 1,418,743 | +5.55(+5.10%) |
Jun 01, 2022 | 110.94 | 111.52 | 106.68 | 108.91 | 1,516,758 | -1.12(-1.02%) |
May 31, 2022 | 111.00 | 111.76 | 108.74 | 110.03 | 1,527,850 | -1.88(-1.68%) |
May 27, 2022 | 109.24 | 112.44 | 108.81 | 111.92 | 1,014,974 | +4.74(+4.42%) |
May 26, 2022 | 101.77 | 107.56 | 100.32 | 107.18 | 1,102,771 | +5.63(+5.55%) |
May 25, 2022 | 99.41 | 102.34 | 99.41 | 101.54 | 1,285,190 | +1.11(+1.11%) |
May 24, 2022 | 103.27 | 104.08 | 99.14 | 100.43 | 1,151,840 | -5.31(-5.03%) |
May 23, 2022 | 105.31 | 107.50 | 103.92 | 105.75 | 606,267 | +0.52(+0.49%) |
May 20, 2022 | 107.15 | 107.22 | 100.17 | 105.23 | 1,090,378 | +0.59(+0.57%) |
May 19, 2022 | 104.02 | 107.37 | 102.10 | 104.64 | 994,556 | +0.22(+0.21%) |
May 18, 2022 | 109.47 | 111.57 | 104.04 | 104.42 | 1,137,004 | -6.94(-6.23%) |
May 17, 2022 | 109.47 | 111.83 | 108.01 | 111.36 | 1,143,258 | +5.25(+4.94%) |
May 16, 2022 | 107.18 | 108.48 | 105.93 | 106.11 | 901,750 | -2.21(-2.04%) |
May 13, 2022 | 104.44 | 109.34 | 104.22 | 108.33 | 1,120,375 | +5.89(+5.75%) |
May 12, 2022 | 99.64 | 103.28 | 98.99 | 102.44 | 1,132,476 | +1.78(+1.76%) |
May 11, 2022 | 104.20 | 107.52 | 100.50 | 100.66 | 1,492,801 | -4.42(-4.21%) |
May 10, 2022 | 106.99 | 108.32 | 101.71 | 105.08 | 1,542,810 | +0.47(+0.45%) |
May 09, 2022 | 111.17 | 112.58 | 104.47 | 104.62 | 2,059,328 | -9.48(-8.31%) |
May 06, 2022 | 112.71 | 117.48 | 110.31 | 114.10 | 1,181,482 | +0.46(+0.40%) |
May 05, 2022 | 116.48 | 117.36 | 111.98 | 113.64 | 1,492,916 | -5.89(-4.93%) |
May 04, 2022 | 115.89 | 119.55 | 112.58 | 119.53 | 1,018,780 | +4.00(+3.46%) |
May 03, 2022 | 113.41 | 116.93 | 113.09 | 115.53 | 1,091,024 | +0.80(+0.70%) |
May 02, 2022 | 110.39 | 114.93 | 109.62 | 114.73 | 1,467,100 | +4.37(+3.96%) |
Apr 29, 2022 | 112.28 | 115.23 | 110.08 | 110.36 | 1,613,913 | -3.53(-3.10%) |
Apr 28, 2022 | 109.31 | 115.02 | 107.75 | 113.89 | 1,823,928 | +6.67(+6.22%) |
Apr 27, 2022 | 108.93 | 110.97 | 106.81 | 107.22 | 1,220,326 | -1.55(-1.42%) |
Apr 26, 2022 | 111.46 | 111.51 | 108.60 | 108.77 | 1,668,343 | -4.77(-4.20%) |
Apr 25, 2022 | 110.26 | 113.65 | 109.90 | 113.53 | 1,270,081 | +1.90(+1.70%) |
Apr 22, 2022 | 114.07 | 115.09 | 111.37 | 111.63 | 1,576,021 | -2.90(-2.53%) |
Apr 21, 2022 | 119.28 | 120.66 | 114.42 | 114.53 | 1,130,047 | -3.05(-2.60%) |
Apr 20, 2022 | 117.41 | 121.19 | 117.34 | 117.59 | 1,138,813 | +2.06(+1.78%) |
Apr 19, 2022 | 112.08 | 115.95 | 110.17 | 115.53 | 975,627 | +3.90(+3.50%) |
Apr 18, 2022 | 108.75 | 111.87 | 108.41 | 111.62 | 816,229 | +2.53(+2.32%) |
Apr 14, 2022 | 113.33 | 113.40 | 108.28 | 109.09 | 1,205,985 | -3.56(-3.16%) |
Apr 13, 2022 | 109.36 | 112.93 | 108.19 | 112.65 | 1,595,237 | +3.36(+3.07%) |
Apr 12, 2022 | 109.72 | 111.41 | 108.51 | 109.29 | 2,281,865 | +2.39(+2.23%) |
Apr 11, 2022 | 107.42 | 108.16 | 105.93 | 106.91 | 1,445,183 | -1.41(-1.30%) |
Apr 08, 2022 | 112.30 | 112.42 | 108.07 | 108.31 | 1,242,747 | -5.37(-4.72%) |
Apr 07, 2022 | 111.25 | 115.08 | 111.11 | 113.68 | 1,604,419 | +1.74(+1.56%) |
Apr 06, 2022 | 114.05 | 115.17 | 110.30 | 111.94 | 2,257,965 | -4.33(-3.72%) |
Apr 05, 2022 | 122.91 | 123.51 | 115.65 | 116.27 | 1,865,644 | -7.08(-5.74%) |
Apr 04, 2022 | 123.96 | 125.54 | 121.87 | 123.35 | 1,494,201 | -0.62(-0.50%) |