Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.65 | 78.20 | 75.18 | 77.21 | 424,369 | -0.48(-0.62%) |
Jun 29, 2022 | 78.70 | 79.11 | 77.49 | 77.69 | 321,174 | -0.98(-1.25%) |
Jun 28, 2022 | 79.56 | 80.60 | 78.55 | 78.68 | 420,252 | -0.25(-0.32%) |
Jun 27, 2022 | 79.95 | 81.84 | 78.52 | 78.93 | 371,596 | -0.54(-0.68%) |
Jun 24, 2022 | 76.43 | 79.73 | 74.77 | 79.47 | 1,336,852 | +3.81(+5.04%) |
Jun 23, 2022 | 76.95 | 77.67 | 74.74 | 75.65 | 743,671 | -1.34(-1.74%) |
Jun 22, 2022 | 75.52 | 77.29 | 75.52 | 76.99 | 464,004 | +0.22(+0.29%) |
Jun 21, 2022 | 76.72 | 77.57 | 76.10 | 76.77 | 550,721 | +1.37(+1.81%) |
Jun 17, 2022 | 74.47 | 76.21 | 73.99 | 75.40 | 771,223 | +1.76(+2.39%) |
Jun 16, 2022 | 75.83 | 75.83 | 73.34 | 73.64 | 526,801 | -3.85(-4.97%) |
Jun 15, 2022 | 77.48 | 78.79 | 76.20 | 77.49 | 575,687 | +0.95(+1.25%) |
Jun 14, 2022 | 76.46 | 77.40 | 75.68 | 76.54 | 631,481 | +0.64(+0.84%) |
Jun 13, 2022 | 76.88 | 77.52 | 75.30 | 75.90 | 767,177 | -2.99(-3.79%) |
Jun 10, 2022 | 79.75 | 80.38 | 78.15 | 78.89 | 998,118 | -2.90(-3.55%) |
Jun 09, 2022 | 84.18 | 84.48 | 81.71 | 81.79 | 1,130,578 | -2.67(-3.16%) |
Jun 08, 2022 | 83.88 | 85.40 | 82.85 | 84.46 | 3,003,086 | -2.50(-2.88%) |
Jun 07, 2022 | 85.10 | 86.96 | 81.98 | 86.96 | 343,849 | +0.86(+1.00%) |
Jun 06, 2022 | 86.84 | 88.01 | 85.74 | 86.10 | 357,050 | +0.16(+0.19%) |
Jun 03, 2022 | 86.38 | 86.96 | 85.48 | 85.94 | 439,240 | -0.53(-0.61%) |
Jun 02, 2022 | 83.53 | 86.52 | 82.89 | 86.47 | 380,280 | +2.94(+3.52%) |
Jun 01, 2022 | 84.24 | 84.63 | 82.21 | 83.53 | 324,468 | -0.66(-0.78%) |
May 31, 2022 | 83.75 | 84.70 | 82.74 | 84.19 | 353,822 | -0.12(-0.14%) |
May 27, 2022 | 83.29 | 84.49 | 83.03 | 84.30 | 199,254 | +0.90(+1.07%) |
May 26, 2022 | 82.13 | 83.98 | 81.88 | 83.41 | 297,824 | +1.85(+2.27%) |
May 25, 2022 | 79.91 | 82.04 | 79.67 | 81.56 | 309,531 | +1.55(+1.94%) |
May 24, 2022 | 82.20 | 82.20 | 78.29 | 80.01 | 286,731 | -0.48(-0.60%) |
May 23, 2022 | 79.81 | 81.33 | 79.38 | 80.49 | 257,707 | +2.04(+2.60%) |
May 20, 2022 | 79.07 | 79.54 | 76.85 | 78.45 | 312,503 | +0.23(+0.30%) |
May 19, 2022 | 78.48 | 79.71 | 77.84 | 78.21 | 445,440 | -1.32(-1.66%) |
May 18, 2022 | 81.37 | 82.80 | 79.15 | 79.53 | 315,598 | -2.97(-3.60%) |
May 17, 2022 | 80.89 | 82.65 | 79.72 | 82.50 | 317,764 | +2.90(+3.64%) |
May 16, 2022 | 80.08 | 80.52 | 78.44 | 79.60 | 260,131 | -0.98(-1.22%) |
May 13, 2022 | 80.22 | 81.30 | 78.89 | 80.58 | 298,837 | +0.92(+1.16%) |
May 12, 2022 | 79.98 | 80.85 | 78.14 | 79.66 | 459,629 | -1.09(-1.35%) |
May 11, 2022 | 81.50 | 83.16 | 79.53 | 80.75 | 460,676 | -0.63(-0.77%) |
May 10, 2022 | 81.87 | 82.58 | 78.86 | 81.37 | 486,458 | +0.06(+0.07%) |
May 09, 2022 | 81.39 | 82.27 | 80.23 | 81.32 | 478,154 | -1.39(-1.68%) |
May 06, 2022 | 83.97 | 84.63 | 81.35 | 82.71 | 385,970 | -1.36(-1.62%) |
May 05, 2022 | 86.53 | 86.63 | 82.64 | 84.07 | 447,364 | -3.63(-4.14%) |
May 04, 2022 | 85.54 | 88.17 | 84.85 | 87.70 | 383,293 | +2.15(+2.51%) |
May 03, 2022 | 84.62 | 86.03 | 83.14 | 85.55 | 326,237 | +0.96(+1.13%) |
May 02, 2022 | 84.56 | 85.15 | 82.47 | 84.59 | 373,893 | +0.81(+0.96%) |
Apr 29, 2022 | 86.05 | 87.02 | 83.46 | 83.78 | 337,533 | -2.39(-2.77%) |
Apr 28, 2022 | 86.34 | 87.48 | 84.44 | 86.17 | 491,857 | +0.80(+0.93%) |
Apr 27, 2022 | 84.76 | 85.58 | 83.85 | 85.38 | 415,957 | +0.59(+0.69%) |
Apr 26, 2022 | 87.53 | 88.17 | 84.45 | 84.79 | 389,590 | -3.81(-4.30%) |
Apr 25, 2022 | 88.23 | 88.66 | 85.40 | 88.60 | 427,761 | -0.42(-0.47%) |
Apr 22, 2022 | 91.93 | 91.93 | 88.85 | 89.02 | 538,669 | -3.10(-3.36%) |
Apr 21, 2022 | 93.48 | 94.55 | 91.59 | 92.12 | 854,964 | +0.10(+0.10%) |
Apr 20, 2022 | 88.77 | 94.27 | 86.96 | 92.02 | 748,730 | +3.20(+3.61%) |
Apr 19, 2022 | 86.52 | 88.99 | 86.00 | 88.82 | 475,316 | +3.13(+3.65%) |
Apr 18, 2022 | 84.95 | 85.97 | 84.78 | 85.69 | 298,638 | +0.68(+0.80%) |
Apr 14, 2022 | 86.09 | 86.84 | 84.78 | 85.01 | 405,648 | -1.03(-1.19%) |
Apr 13, 2022 | 84.60 | 86.16 | 84.01 | 86.04 | 403,464 | +1.32(+1.56%) |
Apr 12, 2022 | 86.00 | 86.93 | 84.17 | 84.71 | 347,308 | -1.15(-1.34%) |
Apr 11, 2022 | 85.48 | 87.30 | 85.41 | 85.86 | 287,029 | +0.45(+0.53%) |
Apr 08, 2022 | 85.12 | 85.97 | 84.34 | 85.41 | 411,933 | +0.62(+0.74%) |
Apr 07, 2022 | 86.75 | 86.75 | 83.19 | 84.79 | 432,769 | -1.45(-1.68%) |
Apr 06, 2022 | 87.52 | 87.59 | 86.00 | 86.24 | 340,089 | -1.37(-1.57%) |
Apr 05, 2022 | 87.88 | 89.14 | 87.52 | 87.61 | 374,313 | -0.55(-0.62%) |
Apr 04, 2022 | 87.53 | 89.00 | 86.87 | 88.16 | 437,839 | -0.21(-0.24%) |