Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.98 | 80.47 | 77.71 | 79.88 | 123,966 | +1.14(+1.44%) |
Jun 29, 2022 | 78.80 | 79.21 | 76.66 | 78.74 | 106,487 | +0.30(+0.38%) |
Jun 28, 2022 | 80.10 | 80.49 | 78.30 | 78.44 | 79,282 | -1.25(-1.57%) |
Jun 27, 2022 | 81.53 | 81.53 | 79.60 | 79.70 | 129,906 | -1.04(-1.28%) |
Jun 24, 2022 | 78.52 | 80.76 | 78.42 | 80.74 | 230,815 | +2.78(+3.57%) |
Jun 23, 2022 | 76.72 | 78.07 | 76.27 | 77.95 | 113,168 | +1.50(+1.96%) |
Jun 22, 2022 | 74.63 | 76.78 | 74.14 | 76.45 | 112,057 | +0.85(+1.12%) |
Jun 21, 2022 | 75.09 | 76.29 | 74.17 | 75.60 | 144,164 | +1.44(+1.94%) |
Jun 17, 2022 | 73.57 | 74.88 | 73.32 | 74.16 | 233,104 | +1.42(+1.95%) |
Jun 16, 2022 | 73.15 | 73.61 | 72.28 | 72.74 | 178,968 | -1.70(-2.28%) |
Jun 15, 2022 | 74.25 | 75.79 | 73.78 | 74.44 | 107,561 | +1.14(+1.55%) |
Jun 14, 2022 | 74.26 | 74.70 | 72.67 | 73.30 | 100,174 | -0.93(-1.25%) |
Jun 13, 2022 | 74.91 | 76.12 | 74.01 | 74.23 | 149,171 | -2.68(-3.48%) |
Jun 10, 2022 | 77.22 | 77.34 | 75.59 | 76.90 | 147,735 | -1.49(-1.90%) |
Jun 09, 2022 | 79.17 | 79.83 | 77.93 | 78.40 | 86,447 | -1.36(-1.71%) |
Jun 08, 2022 | 80.78 | 80.91 | 79.29 | 79.76 | 70,814 | -1.17(-1.44%) |
Jun 07, 2022 | 79.07 | 80.97 | 78.64 | 80.92 | 69,638 | +0.91(+1.14%) |
Jun 06, 2022 | 81.04 | 81.04 | 79.56 | 80.01 | 83,732 | -0.07(-0.09%) |
Jun 03, 2022 | 80.64 | 80.64 | 79.53 | 80.08 | 85,955 | -1.14(-1.40%) |
Jun 02, 2022 | 79.21 | 81.28 | 79.05 | 81.22 | 91,049 | +2.43(+3.08%) |
Jun 01, 2022 | 78.42 | 79.30 | 77.53 | 78.79 | 143,667 | +0.64(+0.82%) |
May 31, 2022 | 77.61 | 78.65 | 76.00 | 78.15 | 198,347 | -0.11(-0.14%) |
May 27, 2022 | 76.37 | 78.86 | 76.37 | 78.26 | 162,457 | +2.82(+3.74%) |
May 26, 2022 | 76.55 | 77.78 | 74.92 | 75.43 | 206,132 | -0.33(-0.43%) |
May 25, 2022 | 75.81 | 76.54 | 75.11 | 75.76 | 88,886 | -0.31(-0.40%) |
May 24, 2022 | 76.03 | 76.53 | 74.59 | 76.06 | 90,228 | -0.32(-0.41%) |
May 23, 2022 | 77.42 | 77.42 | 75.57 | 76.38 | 101,424 | +0.20(+0.26%) |
May 20, 2022 | 76.82 | 77.05 | 73.69 | 76.18 | 160,922 | -0.11(-0.14%) |
May 19, 2022 | 75.95 | 77.56 | 75.50 | 76.29 | 103,297 | +0.26(+0.34%) |
May 18, 2022 | 76.74 | 77.84 | 75.55 | 76.03 | 152,305 | -2.24(-2.86%) |
May 17, 2022 | 77.72 | 78.29 | 76.76 | 78.27 | 93,658 | +1.91(+2.50%) |
May 16, 2022 | 76.87 | 77.01 | 75.74 | 76.36 | 83,138 | -0.93(-1.20%) |
May 13, 2022 | 77.42 | 78.08 | 76.58 | 77.29 | 102,856 | +0.94(+1.23%) |
May 12, 2022 | 74.48 | 76.44 | 74.23 | 76.35 | 143,560 | +1.18(+1.57%) |
May 11, 2022 | 76.54 | 77.53 | 74.81 | 75.17 | 71,696 | -1.29(-1.69%) |
May 10, 2022 | 77.13 | 77.99 | 75.69 | 76.46 | 91,327 | +0.32(+0.41%) |
May 09, 2022 | 77.50 | 77.54 | 75.66 | 76.14 | 113,722 | -2.23(-2.84%) |
May 06, 2022 | 79.07 | 79.38 | 77.32 | 78.37 | 98,837 | -1.07(-1.35%) |
May 05, 2022 | 81.86 | 81.96 | 78.58 | 79.44 | 134,562 | -3.74(-4.50%) |
May 04, 2022 | 79.22 | 83.22 | 79.04 | 83.19 | 135,160 | +3.97(+5.01%) |
May 03, 2022 | 78.78 | 79.78 | 78.07 | 79.22 | 136,749 | -0.01(-0.01%) |
May 02, 2022 | 79.71 | 80.09 | 77.22 | 79.23 | 130,234 | -0.25(-0.31%) |
Apr 29, 2022 | 80.30 | 81.64 | 79.34 | 79.47 | 289,289 | -1.43(-1.77%) |
Apr 28, 2022 | 81.16 | 81.76 | 79.72 | 80.90 | 142,110 | +0.79(+0.98%) |
Apr 27, 2022 | 80.48 | 81.88 | 79.81 | 80.11 | 198,360 | -0.13(-0.16%) |
Apr 26, 2022 | 82.02 | 83.10 | 79.97 | 80.24 | 179,093 | -2.71(-3.27%) |
Apr 25, 2022 | 82.02 | 83.40 | 80.54 | 82.95 | 199,886 | +0.65(+0.79%) |
Apr 22, 2022 | 84.00 | 84.71 | 82.28 | 82.30 | 163,775 | -1.69(-2.02%) |
Apr 21, 2022 | 86.96 | 87.73 | 83.41 | 83.99 | 243,533 | -2.21(-2.56%) |
Apr 20, 2022 | 87.19 | 87.48 | 85.40 | 86.20 | 201,963 | -0.04(-0.05%) |
Apr 19, 2022 | 89.64 | 90.01 | 85.87 | 86.24 | 230,795 | -6.53(-7.04%) |
Apr 18, 2022 | 91.51 | 93.62 | 91.51 | 92.77 | 136,152 | +0.37(+0.41%) |
Apr 14, 2022 | 94.81 | 94.83 | 92.37 | 92.39 | 117,878 | -1.91(-2.03%) |
Apr 13, 2022 | 93.58 | 94.39 | 92.96 | 94.30 | 88,539 | +1.22(+1.31%) |
Apr 12, 2022 | 93.74 | 94.75 | 92.87 | 93.08 | 125,368 | +0.60(+0.65%) |
Apr 11, 2022 | 94.20 | 94.84 | 92.30 | 92.48 | 96,096 | -2.09(-2.21%) |
Apr 08, 2022 | 96.89 | 97.59 | 94.57 | 94.57 | 120,256 | -2.48(-2.56%) |
Apr 07, 2022 | 96.52 | 97.53 | 96.38 | 97.05 | 116,381 | +0.34(+0.36%) |
Apr 06, 2022 | 96.73 | 97.72 | 95.97 | 96.71 | 115,692 | -1.22(-1.25%) |
Apr 05, 2022 | 100.25 | 100.26 | 97.50 | 97.93 | 80,816 | -2.75(-2.73%) |
Apr 04, 2022 | 100.34 | 100.72 | 99.12 | 100.68 | 82,042 | -0.11(-0.11%) |