Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 95.28 | 95.58 | 95.28 | 95.45 | 203,470 | +0.13(+0.14%) |
Jun 29, 2022 | 95.34 | 95.53 | 95.28 | 95.32 | 288,871 | -0.14(-0.15%) |
Jun 28, 2022 | 95.55 | 95.67 | 95.27 | 95.46 | 410,615 | -0.03(-0.03%) |
Jun 27, 2022 | 95.65 | 95.77 | 95.43 | 95.49 | 239,598 | -0.09(-0.09%) |
Jun 24, 2022 | 95.49 | 95.87 | 95.39 | 95.58 | 593,482 | +0.22(+0.23%) |
Jun 23, 2022 | 95.35 | 95.56 | 95.21 | 95.36 | 305,764 | +0.09(+0.09%) |
Jun 22, 2022 | 94.75 | 95.47 | 94.75 | 95.27 | 453,171 | +0.54(+0.57%) |
Jun 21, 2022 | 95.18 | 95.28 | 94.59 | 94.73 | 383,908 | -0.06(-0.06%) |
Jun 17, 2022 | 94.80 | 95.22 | 94.29 | 94.79 | 1,179,012 | +0.10(+0.11%) |
Jun 16, 2022 | 94.32 | 94.72 | 94.32 | 94.69 | 355,676 | +0.02(+0.02%) |
Jun 15, 2022 | 94.51 | 94.88 | 94.19 | 94.67 | 597,427 | +0.28(+0.30%) |
Jun 14, 2022 | 94.51 | 94.95 | 94.36 | 94.39 | 621,337 | -0.41(-0.43%) |
Jun 13, 2022 | 94.52 | 94.81 | 94.37 | 94.80 | 404,248 | +0.22(+0.23%) |
Jun 10, 2022 | 94.72 | 95.00 | 94.52 | 94.58 | 457,519 | -0.17(-0.18%) |
Jun 09, 2022 | 95.06 | 95.11 | 94.61 | 94.75 | 390,667 | +0.05(+0.05%) |
Jun 08, 2022 | 94.88 | 94.88 | 94.61 | 94.70 | 402,783 | -0.05(-0.05%) |
Jun 07, 2022 | 94.63 | 94.90 | 94.63 | 94.75 | 327,472 | +0.06(+0.06%) |
Jun 06, 2022 | 95.27 | 95.29 | 94.61 | 94.69 | 595,071 | -0.58(-0.61%) |
Jun 03, 2022 | 95.14 | 95.41 | 95.00 | 95.27 | 527,004 | +0.17(+0.18%) |
Jun 02, 2022 | 94.94 | 95.28 | 94.74 | 95.10 | 472,790 | +0.36(+0.38%) |
Jun 01, 2022 | 95.10 | 95.19 | 94.74 | 94.74 | 600,669 | -0.50(-0.52%) |
May 31, 2022 | 94.76 | 95.57 | 94.67 | 95.24 | 769,673 | +0.25(+0.26%) |
May 27, 2022 | 94.74 | 95.23 | 94.53 | 94.99 | 485,403 | +0.37(+0.39%) |
May 26, 2022 | 94.49 | 94.84 | 94.49 | 94.62 | 359,201 | -0.08(-0.08%) |
May 25, 2022 | 94.42 | 94.83 | 94.11 | 94.70 | 428,827 | +0.28(+0.30%) |
May 24, 2022 | 94.60 | 94.81 | 94.07 | 94.42 | 442,514 | -0.18(-0.19%) |
May 23, 2022 | 94.04 | 94.97 | 93.99 | 94.60 | 506,387 | +0.41(+0.43%) |
May 20, 2022 | 93.77 | 94.33 | 93.69 | 94.19 | 840,558 | +0.35(+0.37%) |
May 19, 2022 | 93.89 | 94.03 | 93.67 | 93.84 | 1,598,969 | -0.18(-0.19%) |
May 18, 2022 | 93.84 | 94.09 | 93.72 | 94.02 | 1,636,089 | +0.18(+0.19%) |
May 17, 2022 | 93.88 | 94.08 | 93.68 | 93.84 | 1,822,159 | -0.04(-0.04%) |
May 16, 2022 | 93.40 | 94.32 | 93.36 | 93.88 | 5,879,733 | +12.27(+15.03%) |
May 13, 2022 | 81.49 | 82.11 | 80.86 | 81.62 | 189,783 | +0.19(+0.23%) |
May 12, 2022 | 81.76 | 82.69 | 80.28 | 81.43 | 211,368 | -0.20(-0.24%) |
May 11, 2022 | 81.80 | 83.49 | 81.04 | 81.63 | 286,077 | -0.42(-0.51%) |
May 10, 2022 | 81.17 | 82.51 | 80.19 | 82.04 | 342,604 | +1.26(+1.57%) |
May 09, 2022 | 82.23 | 82.64 | 79.74 | 80.78 | 285,108 | -1.56(-1.90%) |
May 06, 2022 | 82.00 | 83.15 | 81.22 | 82.34 | 392,431 | -0.32(-0.39%) |
May 05, 2022 | 81.89 | 83.56 | 80.00 | 82.66 | 609,035 | +2.42(+3.02%) |
May 04, 2022 | 78.98 | 81.08 | 78.05 | 80.24 | 479,822 | +1.37(+1.74%) |
May 03, 2022 | 80.69 | 80.91 | 78.87 | 78.87 | 402,616 | -1.99(-2.46%) |
May 02, 2022 | 79.83 | 82.30 | 79.71 | 80.86 | 281,769 | +0.87(+1.08%) |
Apr 29, 2022 | 80.56 | 81.52 | 79.58 | 79.99 | 244,854 | -1.13(-1.39%) |
Apr 28, 2022 | 82.21 | 82.39 | 79.55 | 81.12 | 207,786 | -0.76(-0.92%) |
Apr 27, 2022 | 83.04 | 85.79 | 81.82 | 81.88 | 236,309 | -1.05(-1.26%) |
Apr 26, 2022 | 83.64 | 84.22 | 82.53 | 82.92 | 261,770 | -1.07(-1.27%) |
Apr 25, 2022 | 83.76 | 84.15 | 82.41 | 83.99 | 258,708 | -0.21(-0.25%) |
Apr 22, 2022 | 84.15 | 84.96 | 82.84 | 84.20 | 337,547 | -0.04(-0.05%) |
Apr 21, 2022 | 84.30 | 86.05 | 83.91 | 84.24 | 232,492 | -0.11(-0.13%) |
Apr 20, 2022 | 83.17 | 84.63 | 82.46 | 84.34 | 355,956 | +1.84(+2.23%) |
Apr 19, 2022 | 82.96 | 83.94 | 81.84 | 82.50 | 126,680 | -0.48(-0.58%) |
Apr 18, 2022 | 83.31 | 83.91 | 82.34 | 82.98 | 179,889 | -0.51(-0.61%) |
Apr 14, 2022 | 84.34 | 85.02 | 83.08 | 83.49 | 128,486 | -0.82(-0.97%) |
Apr 13, 2022 | 83.98 | 84.68 | 83.14 | 84.31 | 120,752 | +0.21(+0.25%) |
Apr 12, 2022 | 85.65 | 86.00 | 83.95 | 84.10 | 102,825 | -0.91(-1.07%) |
Apr 11, 2022 | 85.98 | 87.61 | 84.98 | 85.00 | 162,769 | -1.28(-1.49%) |
Apr 08, 2022 | 85.29 | 86.62 | 84.67 | 86.29 | 370,981 | +1.18(+1.39%) |
Apr 07, 2022 | 86.30 | 86.30 | 84.90 | 85.10 | 165,401 | -1.02(-1.18%) |
Apr 06, 2022 | 85.76 | 87.42 | 85.29 | 86.12 | 131,130 | +0.29(+0.34%) |
Apr 05, 2022 | 84.97 | 86.67 | 84.97 | 85.83 | 174,913 | +0.96(+1.13%) |
Apr 04, 2022 | 85.40 | 85.73 | 84.15 | 84.87 | 132,789 | -0.96(-1.11%) |