Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 72.87 | 74.71 | 71.52 | 72.55 | 485,515 | -1.21(-1.64%) |
Jun 29, 2022 | 74.38 | 74.86 | 71.91 | 73.76 | 495,927 | -1.01(-1.35%) |
Jun 28, 2022 | 76.60 | 77.70 | 74.44 | 74.77 | 535,261 | -1.38(-1.81%) |
Jun 27, 2022 | 76.18 | 76.86 | 74.75 | 76.15 | 495,296 | +0.59(+0.78%) |
Jun 24, 2022 | 73.45 | 75.56 | 72.87 | 75.56 | 1,124,123 | +3.18(+4.39%) |
Jun 23, 2022 | 68.86 | 72.48 | 68.63 | 72.39 | 761,814 | +3.78(+5.52%) |
Jun 22, 2022 | 67.02 | 69.63 | 66.66 | 68.60 | 826,498 | -1.52(-2.16%) |
Jun 21, 2022 | 71.57 | 73.50 | 69.69 | 70.12 | 772,109 | -0.32(-0.46%) |
Jun 17, 2022 | 70.59 | 71.57 | 68.67 | 70.44 | 1,084,691 | +0.10(+0.14%) |
Jun 16, 2022 | 78.07 | 78.26 | 70.01 | 70.34 | 1,094,397 | -9.45(-11.85%) |
Jun 15, 2022 | 79.25 | 81.09 | 78.42 | 79.79 | 512,614 | +1.41(+1.80%) |
Jun 14, 2022 | 80.66 | 80.91 | 77.16 | 78.37 | 1,168,010 | -2.76(-3.40%) |
Jun 13, 2022 | 80.33 | 82.06 | 79.71 | 81.13 | 1,028,133 | -1.42(-1.72%) |
Jun 10, 2022 | 82.10 | 85.46 | 81.84 | 82.55 | 926,229 | -2.14(-2.53%) |
Jun 09, 2022 | 84.14 | 85.54 | 82.88 | 84.69 | 925,194 | -0.84(-0.99%) |
Jun 08, 2022 | 83.07 | 87.49 | 82.53 | 85.54 | 2,376,622 | -8.31(-8.86%) |
Jun 07, 2022 | 90.56 | 93.91 | 90.15 | 93.85 | 562,136 | +1.90(+2.07%) |
Jun 06, 2022 | 90.37 | 92.45 | 88.90 | 91.95 | 507,169 | +2.42(+2.71%) |
Jun 03, 2022 | 87.49 | 90.11 | 87.08 | 89.52 | 484,864 | +0.81(+0.91%) |
Jun 02, 2022 | 85.04 | 90.17 | 85.04 | 88.72 | 552,854 | +4.11(+4.85%) |
Jun 01, 2022 | 86.97 | 87.36 | 83.85 | 84.61 | 528,307 | -2.30(-2.64%) |
May 31, 2022 | 88.60 | 89.07 | 85.84 | 86.91 | 659,773 | -1.71(-1.93%) |
May 27, 2022 | 85.79 | 89.41 | 85.79 | 88.62 | 398,757 | +2.96(+3.45%) |
May 26, 2022 | 83.26 | 88.39 | 82.66 | 85.66 | 482,306 | +3.36(+4.08%) |
May 25, 2022 | 80.24 | 82.97 | 79.85 | 82.30 | 494,983 | +1.08(+1.32%) |
May 24, 2022 | 81.55 | 81.89 | 79.82 | 81.22 | 577,384 | -1.02(-1.24%) |
May 23, 2022 | 84.48 | 84.48 | 80.88 | 82.24 | 463,826 | -0.74(-0.89%) |
May 20, 2022 | 84.99 | 85.11 | 79.79 | 82.98 | 339,104 | -0.32(-0.38%) |
May 19, 2022 | 81.10 | 85.30 | 79.42 | 83.30 | 679,117 | +2.03(+2.50%) |
May 18, 2022 | 87.89 | 87.89 | 81.04 | 81.27 | 634,532 | -8.73(-9.71%) |
May 17, 2022 | 88.75 | 90.26 | 86.57 | 90.00 | 501,769 | +3.77(+4.38%) |
May 16, 2022 | 88.09 | 88.80 | 85.61 | 86.23 | 372,228 | -2.80(-3.14%) |
May 13, 2022 | 88.27 | 90.99 | 87.61 | 89.02 | 646,214 | +2.30(+2.65%) |
May 12, 2022 | 82.74 | 89.54 | 82.41 | 86.73 | 720,502 | +2.64(+3.14%) |
May 11, 2022 | 89.35 | 90.63 | 83.75 | 84.08 | 609,886 | -5.43(-6.07%) |
May 10, 2022 | 95.28 | 95.28 | 87.95 | 89.52 | 540,236 | -4.29(-4.58%) |
May 09, 2022 | 93.20 | 95.36 | 92.10 | 93.81 | 467,672 | -1.58(-1.65%) |
May 06, 2022 | 98.34 | 98.47 | 93.48 | 95.39 | 588,324 | -4.49(-4.49%) |
May 05, 2022 | 103.71 | 104.05 | 98.69 | 99.87 | 647,507 | -6.41(-6.03%) |
May 04, 2022 | 98.37 | 107.74 | 98.31 | 106.28 | 1,185,888 | +9.68(+10.02%) |
May 03, 2022 | 99.26 | 99.26 | 90.88 | 96.60 | 840,025 | -0.08(-0.08%) |
May 02, 2022 | 94.36 | 98.72 | 93.89 | 96.68 | 946,543 | +1.92(+2.03%) |
Apr 29, 2022 | 92.89 | 96.79 | 92.89 | 94.76 | 833,440 | +2.35(+2.55%) |
Apr 28, 2022 | 92.05 | 93.25 | 89.91 | 92.41 | 456,982 | +0.82(+0.90%) |
Apr 27, 2022 | 92.92 | 94.50 | 91.14 | 91.59 | 613,324 | -1.33(-1.43%) |
Apr 26, 2022 | 97.29 | 98.17 | 92.84 | 92.92 | 463,181 | -4.38(-4.50%) |
Apr 25, 2022 | 94.23 | 97.50 | 92.34 | 97.29 | 638,608 | +2.33(+2.45%) |
Apr 22, 2022 | 97.84 | 98.57 | 93.54 | 94.97 | 593,380 | -3.77(-3.81%) |
Apr 21, 2022 | 104.87 | 105.53 | 97.81 | 98.74 | 787,062 | -8.41(-7.85%) |
Apr 20, 2022 | 107.30 | 109.18 | 105.00 | 107.14 | 691,657 | -0.09(-0.08%) |
Apr 19, 2022 | 102.86 | 108.26 | 102.86 | 107.23 | 511,791 | +3.78(+3.65%) |
Apr 18, 2022 | 103.03 | 103.71 | 101.66 | 103.46 | 351,292 | -0.29(-0.28%) |
Apr 14, 2022 | 106.81 | 107.59 | 103.71 | 103.75 | 295,321 | -3.00(-2.81%) |
Apr 13, 2022 | 104.67 | 107.39 | 103.13 | 106.75 | 493,655 | +2.94(+2.83%) |
Apr 12, 2022 | 107.43 | 110.01 | 103.80 | 103.81 | 359,667 | -2.81(-2.63%) |
Apr 11, 2022 | 105.77 | 109.69 | 105.24 | 106.62 | 412,387 | +0.12(+0.11%) |
Apr 08, 2022 | 107.13 | 108.99 | 106.04 | 106.50 | 454,563 | -0.13(-0.12%) |
Apr 07, 2022 | 108.92 | 109.67 | 104.63 | 106.63 | 384,415 | -2.16(-1.99%) |
Apr 06, 2022 | 108.93 | 109.78 | 106.84 | 108.79 | 487,980 | -1.67(-1.51%) |
Apr 05, 2022 | 117.44 | 118.48 | 110.46 | 110.46 | 643,846 | -7.13(-6.06%) |
Apr 04, 2022 | 117.24 | 118.01 | 114.71 | 117.59 | 547,712 | +1.47(+1.26%) |