Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.88 | 78.11 | 75.56 | 77.52 | 264,113 | -0.08(-0.10%) |
Jun 29, 2022 | 78.18 | 78.18 | 76.76 | 77.60 | 186,148 | -1.03(-1.31%) |
Jun 28, 2022 | 79.33 | 80.52 | 78.45 | 78.63 | 255,394 | -0.61(-0.78%) |
Jun 27, 2022 | 80.32 | 80.37 | 79.15 | 79.24 | 197,551 | -0.89(-1.11%) |
Jun 24, 2022 | 78.46 | 80.84 | 78.46 | 80.13 | 399,448 | +2.58(+3.33%) |
Jun 23, 2022 | 75.91 | 77.56 | 75.71 | 77.55 | 225,731 | +2.45(+3.26%) |
Jun 22, 2022 | 74.78 | 75.64 | 74.42 | 75.10 | 278,844 | +0.02(+0.03%) |
Jun 21, 2022 | 74.50 | 75.23 | 73.98 | 75.08 | 254,757 | +1.53(+2.08%) |
Jun 17, 2022 | 71.96 | 74.45 | 71.96 | 73.55 | 280,242 | +1.67(+2.33%) |
Jun 16, 2022 | 73.96 | 73.96 | 71.59 | 71.88 | 264,285 | -3.68(-4.87%) |
Jun 15, 2022 | 74.83 | 76.66 | 74.49 | 75.55 | 235,837 | +1.09(+1.46%) |
Jun 14, 2022 | 75.71 | 76.34 | 73.99 | 74.47 | 290,709 | -1.14(-1.51%) |
Jun 13, 2022 | 76.52 | 77.21 | 74.61 | 75.61 | 432,521 | -3.09(-3.93%) |
Jun 10, 2022 | 80.49 | 80.55 | 78.52 | 78.70 | 577,149 | -2.28(-2.81%) |
Jun 09, 2022 | 80.84 | 82.15 | 80.46 | 80.98 | 211,977 | -0.26(-0.33%) |
Jun 08, 2022 | 82.94 | 82.94 | 80.45 | 81.24 | 218,878 | -1.59(-1.92%) |
Jun 07, 2022 | 83.11 | 83.36 | 82.38 | 82.83 | 187,551 | -1.34(-1.59%) |
Jun 06, 2022 | 81.06 | 84.40 | 80.41 | 84.17 | 247,953 | +3.39(+4.20%) |
Jun 03, 2022 | 81.68 | 81.83 | 79.85 | 80.78 | 217,318 | -1.26(-1.53%) |
Jun 02, 2022 | 81.49 | 82.11 | 80.21 | 82.04 | 181,081 | +0.89(+1.09%) |
Jun 01, 2022 | 83.31 | 83.86 | 80.60 | 81.15 | 254,097 | -1.78(-2.14%) |
May 31, 2022 | 84.15 | 84.90 | 82.70 | 82.93 | 358,365 | -2.19(-2.58%) |
May 27, 2022 | 84.30 | 85.62 | 84.30 | 85.12 | 253,900 | +0.83(+0.99%) |
May 26, 2022 | 82.94 | 85.62 | 82.61 | 84.29 | 334,708 | +2.15(+2.61%) |
May 25, 2022 | 80.26 | 82.22 | 79.70 | 82.14 | 206,325 | +1.64(+2.03%) |
May 24, 2022 | 79.29 | 80.53 | 79.29 | 80.51 | 280,707 | -0.26(-0.32%) |
May 23, 2022 | 80.73 | 81.56 | 79.92 | 80.76 | 219,758 | +0.09(+0.12%) |
May 20, 2022 | 81.28 | 81.28 | 79.57 | 80.67 | 281,569 | -0.54(-0.66%) |
May 19, 2022 | 79.25 | 82.01 | 79.25 | 81.21 | 335,195 | +0.81(+1.01%) |
May 18, 2022 | 84.98 | 84.98 | 80.05 | 80.39 | 253,982 | -5.22(-6.09%) |
May 17, 2022 | 84.58 | 85.85 | 83.90 | 85.61 | 348,675 | +2.07(+2.48%) |
May 16, 2022 | 83.64 | 83.94 | 82.04 | 83.54 | 291,996 | -0.65(-0.77%) |
May 13, 2022 | 83.82 | 84.81 | 83.05 | 84.19 | 370,365 | +0.95(+1.14%) |
May 12, 2022 | 80.27 | 83.34 | 80.07 | 83.24 | 368,819 | +3.27(+4.09%) |
May 11, 2022 | 82.83 | 84.48 | 79.92 | 79.97 | 232,822 | -2.55(-3.09%) |
May 10, 2022 | 82.96 | 83.53 | 80.95 | 82.52 | 524,145 | +0.15(+0.18%) |
May 09, 2022 | 79.73 | 83.73 | 79.58 | 82.36 | 684,942 | +2.49(+3.12%) |
May 06, 2022 | 80.05 | 81.47 | 76.90 | 79.87 | 837,343 | +3.01(+3.92%) |
May 05, 2022 | 79.30 | 79.33 | 76.19 | 76.86 | 472,719 | -2.90(-3.63%) |
May 04, 2022 | 78.24 | 79.88 | 76.99 | 79.76 | 346,402 | +1.23(+1.57%) |
May 03, 2022 | 78.20 | 79.26 | 77.27 | 78.53 | 202,481 | +0.14(+0.18%) |
May 02, 2022 | 79.97 | 80.84 | 77.22 | 78.39 | 425,894 | -1.65(-2.06%) |
Apr 29, 2022 | 82.20 | 82.50 | 79.72 | 80.03 | 303,057 | -2.87(-3.46%) |
Apr 28, 2022 | 81.24 | 83.04 | 80.29 | 82.90 | 315,222 | +3.36(+4.22%) |
Apr 27, 2022 | 79.25 | 80.39 | 78.61 | 79.54 | 234,236 | -0.40(-0.51%) |
Apr 26, 2022 | 81.30 | 81.59 | 79.95 | 79.95 | 259,882 | -1.82(-2.22%) |
Apr 25, 2022 | 80.63 | 81.78 | 79.10 | 81.76 | 294,674 | +1.04(+1.29%) |
Apr 22, 2022 | 83.27 | 83.27 | 80.45 | 80.72 | 303,562 | -2.39(-2.88%) |
Apr 21, 2022 | 85.98 | 85.98 | 82.87 | 83.11 | 212,433 | -2.41(-2.82%) |
Apr 20, 2022 | 86.55 | 87.67 | 85.42 | 85.52 | 354,615 | -0.47(-0.55%) |
Apr 19, 2022 | 85.13 | 86.48 | 85.06 | 85.99 | 275,821 | +1.10(+1.30%) |
Apr 18, 2022 | 84.31 | 85.37 | 83.70 | 84.89 | 238,199 | +0.24(+0.28%) |
Apr 14, 2022 | 85.44 | 86.17 | 84.54 | 84.65 | 308,210 | -0.60(-0.71%) |
Apr 13, 2022 | 83.02 | 85.43 | 82.56 | 85.25 | 211,592 | +2.30(+2.77%) |
Apr 12, 2022 | 83.50 | 84.85 | 82.84 | 82.96 | 503,923 | +0.02(+0.02%) |
Apr 11, 2022 | 81.18 | 83.12 | 81.18 | 82.94 | 282,083 | +1.70(+2.10%) |
Apr 08, 2022 | 81.09 | 82.11 | 80.52 | 81.24 | 284,353 | -0.09(-0.12%) |
Apr 07, 2022 | 81.55 | 81.72 | 80.29 | 81.33 | 235,392 | -0.22(-0.27%) |
Apr 06, 2022 | 83.14 | 84.04 | 81.41 | 81.55 | 333,784 | -2.92(-3.45%) |
Apr 05, 2022 | 85.35 | 86.20 | 83.81 | 84.46 | 401,551 | -1.00(-1.17%) |
Apr 04, 2022 | 84.40 | 85.54 | 83.44 | 85.46 | 264,877 | +1.35(+1.60%) |