Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 85.24 | 86.53 | 83.63 | 85.17 | 3,476,326 | -2.10(-2.41%) |
Jun 29, 2022 | 88.56 | 88.83 | 86.52 | 87.27 | 2,080,564 | -1.79(-2.01%) |
Jun 28, 2022 | 91.01 | 91.95 | 88.96 | 89.06 | 1,669,697 | -0.78(-0.87%) |
Jun 27, 2022 | 89.67 | 91.02 | 88.61 | 89.84 | 1,987,447 | +0.45(+0.50%) |
Jun 24, 2022 | 87.86 | 90.20 | 87.48 | 89.39 | 4,965,150 | +2.62(+3.02%) |
Jun 23, 2022 | 86.22 | 87.07 | 85.41 | 86.77 | 2,644,129 | +0.67(+0.78%) |
Jun 22, 2022 | 85.37 | 87.69 | 85.09 | 86.09 | 3,043,080 | -0.57(-0.66%) |
Jun 21, 2022 | 87.66 | 88.51 | 86.56 | 86.67 | 2,475,555 | +0.81(+0.94%) |
Jun 17, 2022 | 85.82 | 87.35 | 85.19 | 85.86 | 4,047,263 | +0.96(+1.13%) |
Jun 16, 2022 | 85.51 | 85.90 | 83.90 | 84.90 | 3,342,292 | -2.58(-2.95%) |
Jun 15, 2022 | 87.50 | 88.77 | 86.11 | 87.49 | 2,895,468 | +0.89(+1.03%) |
Jun 14, 2022 | 87.26 | 88.21 | 85.88 | 86.60 | 2,775,919 | -0.57(-0.66%) |
Jun 13, 2022 | 88.20 | 88.61 | 85.66 | 87.17 | 4,086,653 | -3.69(-4.06%) |
Jun 10, 2022 | 91.72 | 92.73 | 90.82 | 90.86 | 3,113,164 | -2.34(-2.51%) |
Jun 09, 2022 | 96.28 | 96.41 | 93.17 | 93.20 | 2,341,510 | -3.59(-3.71%) |
Jun 08, 2022 | 97.97 | 98.96 | 96.57 | 96.79 | 1,785,860 | -2.43(-2.45%) |
Jun 07, 2022 | 96.18 | 99.26 | 95.93 | 99.22 | 2,881,230 | +2.35(+2.43%) |
Jun 06, 2022 | 97.87 | 98.18 | 96.42 | 96.87 | 2,170,273 | -0.29(-0.30%) |
Jun 03, 2022 | 98.36 | 98.63 | 96.84 | 97.16 | 1,575,701 | -2.09(-2.11%) |
Jun 02, 2022 | 97.87 | 99.27 | 97.09 | 99.26 | 1,732,653 | +1.02(+1.03%) |
Jun 01, 2022 | 101.61 | 101.88 | 97.05 | 98.24 | 3,035,331 | -3.07(-3.03%) |
May 31, 2022 | 99.86 | 101.88 | 99.07 | 101.32 | 4,180,643 | +0.81(+0.81%) |
May 27, 2022 | 99.79 | 101.31 | 99.33 | 100.50 | 1,625,514 | +1.50(+1.52%) |
May 26, 2022 | 97.21 | 99.70 | 97.21 | 99.00 | 2,360,335 | +2.51(+2.60%) |
May 25, 2022 | 94.71 | 97.45 | 94.46 | 96.49 | 2,630,763 | +1.18(+1.24%) |
May 24, 2022 | 94.58 | 95.55 | 91.43 | 95.31 | 2,947,453 | +0.07(+0.07%) |
May 23, 2022 | 97.04 | 97.61 | 94.76 | 95.24 | 2,084,857 | -0.95(-0.98%) |
May 20, 2022 | 98.09 | 98.26 | 93.42 | 96.18 | 3,729,056 | -1.06(-1.09%) |
May 19, 2022 | 99.43 | 101.30 | 97.13 | 97.24 | 2,974,568 | -3.21(-3.19%) |
May 18, 2022 | 105.44 | 105.77 | 100.00 | 100.45 | 2,298,661 | -6.27(-5.87%) |
May 17, 2022 | 105.06 | 106.86 | 104.44 | 106.72 | 1,982,664 | +3.44(+3.33%) |
May 16, 2022 | 103.22 | 104.39 | 102.07 | 103.28 | 1,770,444 | +0.08(+0.08%) |
May 13, 2022 | 103.39 | 103.99 | 101.78 | 103.20 | 3,013,509 | +1.02(+1.00%) |
May 12, 2022 | 99.63 | 102.76 | 98.24 | 102.17 | 3,116,953 | +2.31(+2.31%) |
May 11, 2022 | 105.15 | 106.04 | 99.66 | 99.87 | 3,760,608 | -5.35(-5.09%) |
May 10, 2022 | 107.05 | 111.34 | 104.22 | 105.22 | 3,552,247 | +0.78(+0.74%) |
May 09, 2022 | 105.68 | 106.73 | 103.93 | 104.44 | 3,179,417 | -2.85(-2.66%) |
May 06, 2022 | 107.11 | 108.66 | 104.84 | 107.30 | 2,677,958 | -0.81(-0.75%) |
May 05, 2022 | 109.31 | 109.83 | 107.03 | 108.11 | 2,305,808 | -1.98(-1.80%) |
May 04, 2022 | 106.69 | 110.62 | 105.67 | 110.09 | 1,837,707 | +3.28(+3.07%) |
May 03, 2022 | 104.04 | 107.55 | 102.73 | 106.81 | 2,144,075 | +3.56(+3.45%) |
May 02, 2022 | 104.88 | 105.23 | 100.22 | 103.25 | 3,188,725 | -1.03(-0.98%) |
Apr 29, 2022 | 109.15 | 109.56 | 104.08 | 104.28 | 3,583,853 | -5.66(-5.15%) |
Apr 28, 2022 | 107.83 | 110.51 | 106.77 | 109.94 | 2,617,706 | +2.01(+1.87%) |
Apr 27, 2022 | 110.11 | 110.64 | 107.86 | 107.93 | 2,299,528 | -1.77(-1.61%) |
Apr 26, 2022 | 111.46 | 112.19 | 109.61 | 109.69 | 2,137,915 | -1.91(-1.71%) |
Apr 25, 2022 | 111.24 | 111.97 | 109.52 | 111.60 | 2,323,719 | +0.36(+0.33%) |
Apr 22, 2022 | 115.62 | 115.62 | 111.10 | 111.24 | 2,250,245 | -4.39(-3.80%) |
Apr 21, 2022 | 118.64 | 119.12 | 115.38 | 115.63 | 1,696,900 | -1.54(-1.31%) |
Apr 20, 2022 | 116.40 | 117.97 | 115.80 | 117.17 | 1,862,318 | +1.12(+0.97%) |
Apr 19, 2022 | 113.79 | 116.43 | 113.02 | 116.05 | 1,664,194 | +3.03(+2.68%) |
Apr 18, 2022 | 112.60 | 114.09 | 112.32 | 113.02 | 1,365,654 | +0.01(+0.01%) |
Apr 14, 2022 | 113.11 | 114.39 | 112.84 | 113.01 | 2,024,361 | +0.27(+0.24%) |
Apr 13, 2022 | 111.35 | 113.74 | 111.13 | 112.74 | 1,879,713 | +1.24(+1.11%) |
Apr 12, 2022 | 111.68 | 113.93 | 111.09 | 111.51 | 1,652,075 | -0.53(-0.47%) |
Apr 11, 2022 | 112.42 | 114.09 | 111.64 | 112.04 | 1,226,907 | -0.61(-0.54%) |
Apr 08, 2022 | 111.43 | 113.57 | 110.89 | 112.65 | 2,042,404 | +1.73(+1.56%) |
Apr 07, 2022 | 112.60 | 112.69 | 109.12 | 110.91 | 2,877,542 | -2.08(-1.84%) |
Apr 06, 2022 | 114.88 | 115.04 | 111.58 | 112.99 | 2,632,898 | -2.40(-2.08%) |
Apr 05, 2022 | 118.86 | 119.86 | 115.16 | 115.39 | 1,945,529 | -3.49(-2.94%) |
Apr 04, 2022 | 117.19 | 119.20 | 115.89 | 118.88 | 1,949,876 | +1.35(+1.15%) |