Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 96.68 | 97.64 | 95.84 | 96.83 | 1,552,278 | -0.08(-0.08%) |
Jun 29, 2022 | 96.78 | 97.58 | 95.83 | 96.91 | 612,535 | +0.36(+0.38%) |
Jun 28, 2022 | 99.61 | 100.45 | 96.29 | 96.55 | 1,102,594 | -3.89(-3.87%) |
Jun 27, 2022 | 99.85 | 101.04 | 99.58 | 100.44 | 599,842 | +1.22(+1.23%) |
Jun 24, 2022 | 96.52 | 99.77 | 96.52 | 99.21 | 1,272,465 | +3.41(+3.56%) |
Jun 23, 2022 | 96.42 | 96.42 | 94.47 | 95.80 | 648,176 | +0.37(+0.39%) |
Jun 22, 2022 | 95.53 | 96.08 | 94.51 | 95.43 | 808,099 | -1.29(-1.33%) |
Jun 21, 2022 | 96.01 | 96.75 | 95.14 | 96.72 | 863,917 | +2.15(+2.27%) |
Jun 17, 2022 | 96.36 | 96.64 | 93.92 | 94.57 | 2,639,012 | -2.00(-2.07%) |
Jun 16, 2022 | 97.68 | 98.41 | 96.04 | 96.57 | 1,300,611 | -1.96(-1.99%) |
Jun 15, 2022 | 101.18 | 102.41 | 97.50 | 98.53 | 1,848,138 | -3.07(-3.02%) |
Jun 14, 2022 | 99.67 | 110.80 | 99.40 | 101.59 | 4,219,963 | +5.76(+6.01%) |
Jun 13, 2022 | 95.60 | 97.39 | 94.76 | 95.83 | 1,789,285 | -1.35(-1.39%) |
Jun 10, 2022 | 96.74 | 98.08 | 96.13 | 97.18 | 896,239 | -0.37(-0.38%) |
Jun 09, 2022 | 98.54 | 100.13 | 97.51 | 97.55 | 865,159 | -1.54(-1.55%) |
Jun 08, 2022 | 101.39 | 101.73 | 98.58 | 99.09 | 960,664 | -3.21(-3.14%) |
Jun 07, 2022 | 103.89 | 103.89 | 102.10 | 102.30 | 845,630 | -2.15(-2.06%) |
Jun 06, 2022 | 103.38 | 105.21 | 102.70 | 104.45 | 811,497 | +1.26(+1.22%) |
Jun 03, 2022 | 102.54 | 104.32 | 102.30 | 103.19 | 818,823 | +0.43(+0.42%) |
Jun 02, 2022 | 104.36 | 104.60 | 101.88 | 102.76 | 1,206,002 | -0.78(-0.76%) |
Jun 01, 2022 | 103.47 | 104.52 | 103.11 | 103.54 | 1,041,750 | +0.41(+0.40%) |
May 31, 2022 | 101.40 | 103.64 | 100.00 | 103.13 | 2,575,552 | +1.01(+0.99%) |
May 27, 2022 | 102.96 | 103.54 | 101.22 | 102.12 | 1,420,127 | -0.15(-0.15%) |
May 26, 2022 | 101.34 | 102.60 | 101.28 | 102.28 | 1,025,864 | +1.36(+1.35%) |
May 25, 2022 | 99.47 | 101.60 | 99.19 | 100.92 | 1,056,758 | +1.32(+1.33%) |
May 24, 2022 | 98.82 | 100.09 | 97.73 | 99.60 | 1,494,339 | +0.33(+0.34%) |
May 23, 2022 | 97.33 | 99.64 | 96.89 | 99.26 | 785,232 | +2.40(+2.47%) |
May 20, 2022 | 97.32 | 99.59 | 95.74 | 96.87 | 1,612,990 | +0.69(+0.72%) |
May 19, 2022 | 97.23 | 97.61 | 94.60 | 96.17 | 1,418,308 | -1.88(-1.92%) |
May 18, 2022 | 103.90 | 104.31 | 97.84 | 98.06 | 1,804,934 | -6.21(-5.95%) |
May 17, 2022 | 101.89 | 104.60 | 101.47 | 104.26 | 783,531 | +2.70(+2.66%) |
May 16, 2022 | 100.95 | 102.83 | 100.43 | 101.56 | 1,111,712 | +1.02(+1.01%) |
May 13, 2022 | 102.73 | 103.38 | 100.20 | 100.55 | 1,233,181 | -1.83(-1.78%) |
May 12, 2022 | 102.93 | 102.95 | 99.90 | 102.37 | 1,352,883 | -0.53(-0.52%) |
May 11, 2022 | 104.81 | 105.19 | 101.87 | 102.90 | 1,247,821 | -1.92(-1.83%) |
May 10, 2022 | 103.54 | 105.10 | 102.16 | 104.82 | 1,602,196 | +2.22(+2.17%) |
May 09, 2022 | 101.12 | 103.38 | 100.55 | 102.60 | 1,024,448 | +0.93(+0.92%) |
May 06, 2022 | 101.23 | 104.25 | 100.45 | 101.67 | 1,397,140 | +0.57(+0.56%) |
May 05, 2022 | 104.59 | 105.93 | 100.18 | 101.10 | 1,542,138 | -3.97(-3.78%) |
May 04, 2022 | 103.69 | 105.42 | 103.36 | 105.07 | 1,201,841 | +1.84(+1.79%) |
May 03, 2022 | 103.59 | 104.86 | 102.65 | 103.23 | 1,451,237 | +0.30(+0.29%) |
May 02, 2022 | 100.16 | 104.52 | 100.16 | 102.93 | 1,241,389 | +2.04(+2.02%) |
Apr 29, 2022 | 104.87 | 106.59 | 100.68 | 100.89 | 1,669,453 | -3.98(-3.80%) |
Apr 28, 2022 | 101.45 | 104.98 | 101.00 | 104.87 | 2,254,494 | +7.14(+7.30%) |
Apr 27, 2022 | 96.51 | 98.27 | 96.28 | 97.73 | 1,978,378 | +1.40(+1.45%) |
Apr 26, 2022 | 98.13 | 99.47 | 96.24 | 96.34 | 1,454,334 | -1.72(-1.75%) |
Apr 25, 2022 | 96.69 | 98.10 | 95.73 | 98.06 | 1,210,671 | +0.98(+1.01%) |
Apr 22, 2022 | 97.62 | 98.78 | 96.90 | 97.08 | 839,369 | -1.05(-1.07%) |
Apr 21, 2022 | 98.53 | 99.43 | 97.67 | 98.12 | 955,257 | +0.04(+0.04%) |
Apr 20, 2022 | 98.85 | 99.64 | 97.96 | 98.09 | 1,182,866 | -0.18(-0.18%) |
Apr 19, 2022 | 97.91 | 98.92 | 97.13 | 98.27 | 1,084,395 | +0.61(+0.62%) |
Apr 18, 2022 | 97.58 | 98.79 | 96.94 | 97.66 | 852,578 | -0.50(-0.51%) |
Apr 14, 2022 | 96.13 | 98.51 | 96.13 | 98.16 | 869,568 | +1.54(+1.59%) |
Apr 13, 2022 | 96.71 | 96.72 | 94.75 | 96.62 | 1,414,089 | +0.24(+0.25%) |
Apr 12, 2022 | 97.49 | 98.88 | 96.20 | 96.38 | 1,160,205 | -1.15(-1.18%) |
Apr 11, 2022 | 96.61 | 98.58 | 96.51 | 97.53 | 1,477,925 | +0.55(+0.57%) |
Apr 08, 2022 | 99.17 | 99.53 | 95.82 | 96.98 | 1,755,797 | +1.11(+1.16%) |
Apr 07, 2022 | 95.48 | 96.07 | 93.68 | 95.87 | 1,534,269 | +1.08(+1.14%) |
Apr 06, 2022 | 96.11 | 96.89 | 94.63 | 94.79 | 1,915,472 | -1.69(-1.75%) |
Apr 05, 2022 | 97.34 | 98.20 | 95.59 | 96.48 | 1,920,948 | -1.15(-1.18%) |
Apr 04, 2022 | 96.62 | 98.19 | 95.70 | 97.63 | 1,748,580 | -0.39(-0.40%) |