Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.13 | 72.52 | 70.44 | 71.92 | 318,022 | -0.40(-0.55%) |
Jun 29, 2022 | 73.99 | 75.45 | 72.29 | 72.32 | 304,187 | -1.46(-1.97%) |
Jun 28, 2022 | 74.69 | 75.24 | 73.56 | 73.78 | 211,900 | -0.10(-0.13%) |
Jun 27, 2022 | 74.16 | 75.51 | 73.42 | 73.87 | 321,703 | +0.25(+0.34%) |
Jun 24, 2022 | 72.59 | 74.16 | 72.59 | 73.62 | 429,578 | +1.67(+2.31%) |
Jun 23, 2022 | 72.62 | 72.86 | 70.72 | 71.96 | 225,963 | -0.63(-0.87%) |
Jun 22, 2022 | 72.08 | 73.19 | 70.69 | 72.59 | 249,209 | -0.34(-0.47%) |
Jun 21, 2022 | 72.89 | 73.59 | 72.40 | 72.93 | 228,672 | +0.66(+0.91%) |
Jun 17, 2022 | 71.30 | 72.95 | 71.30 | 72.27 | 510,447 | +1.37(+1.93%) |
Jun 16, 2022 | 73.12 | 73.13 | 70.78 | 70.90 | 196,857 | -3.10(-4.19%) |
Jun 15, 2022 | 74.23 | 75.28 | 73.59 | 74.00 | 513,662 | +0.33(+0.45%) |
Jun 14, 2022 | 74.84 | 75.09 | 73.22 | 73.67 | 233,339 | -0.22(-0.30%) |
Jun 13, 2022 | 73.42 | 74.89 | 72.68 | 73.89 | 212,777 | -0.90(-1.21%) |
Jun 10, 2022 | 76.39 | 77.11 | 74.12 | 74.79 | 189,776 | -3.06(-3.94%) |
Jun 09, 2022 | 81.08 | 81.08 | 77.81 | 77.86 | 151,890 | -3.12(-3.85%) |
Jun 08, 2022 | 81.39 | 81.56 | 80.31 | 80.98 | 104,962 | -1.18(-1.44%) |
Jun 07, 2022 | 81.17 | 82.29 | 80.70 | 82.16 | 112,189 | +0.59(+0.72%) |
Jun 06, 2022 | 81.70 | 82.69 | 81.06 | 81.57 | 175,331 | +0.28(+0.34%) |
Jun 03, 2022 | 81.49 | 81.53 | 80.79 | 81.29 | 130,905 | -0.38(-0.47%) |
Jun 02, 2022 | 80.48 | 81.67 | 79.57 | 81.67 | 164,114 | +1.19(+1.48%) |
Jun 01, 2022 | 82.12 | 82.12 | 79.16 | 80.48 | 222,722 | -1.51(-1.85%) |
May 31, 2022 | 81.31 | 82.35 | 79.00 | 82.00 | 357,770 | +0.52(+0.64%) |
May 27, 2022 | 81.21 | 81.66 | 80.48 | 81.47 | 188,639 | +0.10(+0.12%) |
May 26, 2022 | 80.50 | 81.71 | 80.41 | 81.38 | 256,236 | +1.41(+1.76%) |
May 25, 2022 | 79.04 | 80.67 | 78.58 | 79.97 | 109,896 | +0.99(+1.25%) |
May 24, 2022 | 79.14 | 79.24 | 77.31 | 78.98 | 150,023 | -0.27(-0.34%) |
May 23, 2022 | 78.74 | 80.24 | 77.99 | 79.25 | 162,271 | +1.55(+2.00%) |
May 20, 2022 | 78.48 | 79.08 | 75.88 | 77.70 | 216,641 | +0.17(+0.22%) |
May 19, 2022 | 77.42 | 78.73 | 77.33 | 77.52 | 120,899 | -0.83(-1.06%) |
May 18, 2022 | 79.86 | 80.23 | 77.89 | 78.35 | 128,185 | -2.26(-2.80%) |
May 17, 2022 | 80.01 | 81.02 | 78.48 | 80.61 | 165,184 | +1.73(+2.20%) |
May 16, 2022 | 79.93 | 80.39 | 78.00 | 78.88 | 137,501 | -0.80(-1.00%) |
May 13, 2022 | 80.35 | 82.24 | 78.96 | 79.67 | 114,936 | -0.25(-0.31%) |
May 12, 2022 | 79.53 | 80.16 | 78.21 | 79.92 | 148,515 | +0.26(+0.32%) |
May 11, 2022 | 81.08 | 81.95 | 79.34 | 79.67 | 136,077 | -1.33(-1.64%) |
May 10, 2022 | 81.54 | 83.15 | 79.26 | 81.00 | 263,244 | +0.10(+0.12%) |
May 09, 2022 | 81.32 | 81.55 | 79.61 | 80.90 | 328,870 | -1.36(-1.66%) |
May 06, 2022 | 81.60 | 82.43 | 80.30 | 82.26 | 235,442 | +0.89(+1.09%) |
May 05, 2022 | 82.49 | 82.87 | 80.47 | 81.38 | 159,906 | -1.53(-1.85%) |
May 04, 2022 | 81.17 | 82.91 | 80.19 | 82.91 | 158,169 | +1.83(+2.26%) |
May 03, 2022 | 80.31 | 81.71 | 79.64 | 81.07 | 132,464 | +0.94(+1.17%) |
May 02, 2022 | 78.56 | 81.30 | 77.67 | 80.14 | 211,311 | +1.71(+2.18%) |
Apr 29, 2022 | 80.10 | 80.85 | 78.28 | 78.42 | 205,743 | -2.13(-2.64%) |
Apr 28, 2022 | 80.95 | 83.82 | 79.19 | 80.55 | 137,379 | -0.20(-0.25%) |
Apr 27, 2022 | 85.07 | 85.07 | 79.56 | 80.75 | 260,511 | -0.17(-0.21%) |
Apr 26, 2022 | 82.42 | 84.09 | 80.43 | 80.92 | 245,410 | -2.49(-2.98%) |
Apr 25, 2022 | 83.16 | 83.78 | 81.24 | 83.41 | 210,153 | -0.11(-0.14%) |
Apr 22, 2022 | 85.62 | 85.62 | 83.49 | 83.52 | 104,182 | -2.24(-2.61%) |
Apr 21, 2022 | 87.79 | 88.69 | 85.29 | 85.76 | 113,594 | -1.59(-1.82%) |
Apr 20, 2022 | 87.46 | 88.84 | 87.15 | 87.35 | 126,393 | +0.02(+0.02%) |
Apr 19, 2022 | 84.86 | 87.54 | 84.86 | 87.33 | 180,461 | +3.05(+3.61%) |
Apr 18, 2022 | 83.46 | 84.94 | 83.46 | 84.29 | 132,902 | +0.50(+0.60%) |
Apr 14, 2022 | 84.49 | 85.56 | 83.64 | 83.79 | 141,639 | -1.09(-1.28%) |
Apr 13, 2022 | 82.78 | 84.87 | 82.38 | 84.87 | 122,879 | +1.36(+1.63%) |
Apr 12, 2022 | 84.86 | 85.73 | 83.29 | 83.51 | 181,165 | -1.32(-1.56%) |
Apr 11, 2022 | 84.33 | 86.74 | 84.33 | 84.84 | 150,250 | +0.18(+0.21%) |
Apr 08, 2022 | 85.53 | 85.61 | 83.96 | 84.66 | 158,112 | -0.16(-0.19%) |
Apr 07, 2022 | 86.39 | 87.40 | 84.14 | 84.82 | 141,901 | -1.46(-1.69%) |
Apr 06, 2022 | 86.57 | 87.93 | 86.27 | 86.27 | 169,779 | -0.86(-0.99%) |
Apr 05, 2022 | 87.47 | 88.91 | 86.94 | 87.13 | 169,158 | -0.61(-0.69%) |
Apr 04, 2022 | 89.22 | 89.38 | 86.68 | 87.74 | 155,315 | -0.44(-0.50%) |