Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.05 | 78.66 | 77.14 | 77.58 | 2,654,116 | -0.83(-1.06%) |
Jun 29, 2022 | 77.89 | 78.85 | 77.89 | 78.41 | 1,623,378 | +0.33(+0.42%) |
Jun 28, 2022 | 78.93 | 79.85 | 77.95 | 78.08 | 1,544,191 | -0.27(-0.35%) |
Jun 27, 2022 | 78.30 | 79.77 | 77.70 | 78.36 | 2,114,990 | -0.18(-0.23%) |
Jun 24, 2022 | 77.32 | 79.01 | 76.85 | 78.53 | 3,502,714 | +1.55(+2.02%) |
Jun 23, 2022 | 75.60 | 77.33 | 74.94 | 76.98 | 2,831,996 | +1.83(+2.43%) |
Jun 22, 2022 | 73.61 | 76.27 | 73.61 | 75.15 | 2,422,305 | +1.03(+1.39%) |
Jun 21, 2022 | 73.54 | 75.89 | 73.54 | 74.13 | 2,680,939 | +0.97(+1.33%) |
Jun 17, 2022 | 72.94 | 74.55 | 72.13 | 73.15 | 9,738,061 | -0.05(-0.06%) |
Jun 16, 2022 | 72.93 | 74.29 | 72.19 | 73.20 | 2,924,089 | -0.71(-0.96%) |
Jun 15, 2022 | 73.68 | 74.88 | 72.78 | 73.91 | 3,792,798 | +0.94(+1.29%) |
Jun 14, 2022 | 73.30 | 74.06 | 72.34 | 72.97 | 2,996,496 | -0.38(-0.51%) |
Jun 13, 2022 | 75.61 | 76.15 | 72.98 | 73.34 | 2,653,761 | -3.98(-5.14%) |
Jun 10, 2022 | 77.64 | 78.41 | 76.98 | 77.32 | 2,372,200 | -1.09(-1.39%) |
Jun 09, 2022 | 80.33 | 80.88 | 78.36 | 78.41 | 2,076,177 | -2.59(-3.20%) |
Jun 08, 2022 | 83.78 | 83.93 | 80.71 | 81.00 | 2,088,753 | -3.13(-3.72%) |
Jun 07, 2022 | 81.88 | 84.27 | 81.88 | 84.13 | 2,016,036 | +2.03(+2.48%) |
Jun 06, 2022 | 83.57 | 83.57 | 81.78 | 82.10 | 1,513,064 | -0.81(-0.98%) |
Jun 03, 2022 | 83.49 | 83.80 | 82.39 | 82.91 | 1,633,451 | -0.82(-0.98%) |
Jun 02, 2022 | 82.79 | 83.81 | 81.30 | 83.73 | 2,032,569 | +0.67(+0.81%) |
Jun 01, 2022 | 83.80 | 83.99 | 81.43 | 83.06 | 2,496,568 | -0.88(-1.04%) |
May 31, 2022 | 84.08 | 84.49 | 83.53 | 83.93 | 7,689,985 | -1.02(-1.20%) |
May 27, 2022 | 83.79 | 85.12 | 83.76 | 84.95 | 2,265,050 | +1.50(+1.80%) |
May 26, 2022 | 84.53 | 84.96 | 83.21 | 83.45 | 2,080,915 | -0.35(-0.42%) |
May 25, 2022 | 83.02 | 84.08 | 83.02 | 83.80 | 2,177,066 | +0.50(+0.60%) |
May 24, 2022 | 82.48 | 83.31 | 80.72 | 83.30 | 2,396,890 | +0.67(+0.81%) |
May 23, 2022 | 83.14 | 83.85 | 82.03 | 82.63 | 2,284,168 | +0.20(+0.24%) |
May 20, 2022 | 83.11 | 83.38 | 81.35 | 82.43 | 2,633,523 | +0.55(+0.67%) |
May 19, 2022 | 81.98 | 83.20 | 81.46 | 81.88 | 2,278,865 | -0.66(-0.79%) |
May 18, 2022 | 84.56 | 84.85 | 82.18 | 82.54 | 2,189,623 | -1.35(-1.61%) |
May 17, 2022 | 83.77 | 83.92 | 82.43 | 83.88 | 2,675,029 | +0.76(+0.91%) |
May 16, 2022 | 83.05 | 83.46 | 82.62 | 83.13 | 1,914,122 | +0.45(+0.54%) |
May 13, 2022 | 82.00 | 82.75 | 81.32 | 82.68 | 2,378,029 | +1.21(+1.48%) |
May 12, 2022 | 81.53 | 81.56 | 80.04 | 81.47 | 2,256,947 | +0.08(+0.10%) |
May 11, 2022 | 79.95 | 83.13 | 79.38 | 81.39 | 3,558,468 | +1.11(+1.39%) |
May 10, 2022 | 82.14 | 82.51 | 79.54 | 80.27 | 3,607,405 | -1.18(-1.45%) |
May 09, 2022 | 82.12 | 83.16 | 81.13 | 81.45 | 2,813,655 | -1.28(-1.55%) |
May 06, 2022 | 83.10 | 83.38 | 81.60 | 82.73 | 2,828,872 | -1.44(-1.71%) |
May 05, 2022 | 84.24 | 85.26 | 83.45 | 84.17 | 2,585,234 | -0.23(-0.28%) |
May 04, 2022 | 84.43 | 84.92 | 82.25 | 84.41 | 3,095,327 | -0.44(-0.52%) |
May 03, 2022 | 84.64 | 86.36 | 82.79 | 84.85 | 4,473,786 | +0.53(+0.63%) |
May 02, 2022 | 85.49 | 86.38 | 82.88 | 84.32 | 2,617,810 | -0.65(-0.76%) |
Apr 29, 2022 | 88.13 | 88.53 | 84.75 | 84.96 | 2,660,403 | -3.40(-3.84%) |
Apr 28, 2022 | 87.21 | 88.55 | 86.66 | 88.36 | 1,586,169 | +1.12(+1.29%) |
Apr 27, 2022 | 89.33 | 89.46 | 86.86 | 87.23 | 2,042,459 | -1.89(-2.12%) |
Apr 26, 2022 | 89.15 | 90.18 | 88.67 | 89.12 | 2,092,177 | -0.28(-0.31%) |
Apr 25, 2022 | 88.74 | 89.57 | 87.85 | 89.40 | 2,529,853 | +0.58(+0.65%) |
Apr 22, 2022 | 90.16 | 90.60 | 88.63 | 88.82 | 2,049,607 | -2.21(-2.43%) |
Apr 21, 2022 | 91.61 | 91.94 | 90.87 | 91.03 | 2,648,468 | -0.20(-0.22%) |
Apr 20, 2022 | 90.41 | 91.83 | 90.18 | 91.23 | 2,609,888 | +0.68(+0.75%) |
Apr 19, 2022 | 90.88 | 91.46 | 89.81 | 90.55 | 1,684,353 | +0.27(+0.30%) |
Apr 18, 2022 | 89.67 | 90.41 | 89.41 | 90.28 | 2,387,125 | +0.43(+0.48%) |
Apr 14, 2022 | 91.13 | 92.08 | 89.69 | 89.84 | 1,814,719 | -0.81(-0.90%) |
Apr 13, 2022 | 90.75 | 91.22 | 89.77 | 90.66 | 1,761,464 | +0.32(+0.35%) |
Apr 12, 2022 | 90.15 | 91.15 | 89.03 | 90.34 | 2,189,486 | +0.18(+0.20%) |
Apr 11, 2022 | 90.88 | 91.36 | 89.93 | 90.16 | 1,547,889 | -0.57(-0.63%) |
Apr 08, 2022 | 90.57 | 90.86 | 90.05 | 90.73 | 1,363,522 | +0.65(+0.72%) |
Apr 07, 2022 | 90.52 | 90.80 | 89.21 | 90.09 | 2,108,802 | -0.72(-0.79%) |
Apr 06, 2022 | 89.35 | 91.02 | 88.49 | 90.81 | 2,134,967 | +1.28(+1.43%) |
Apr 05, 2022 | 90.91 | 91.93 | 89.01 | 89.53 | 2,063,198 | -1.85(-2.03%) |
Apr 04, 2022 | 92.76 | 93.03 | 90.43 | 91.38 | 2,336,955 | -0.14(-0.15%) |