Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 82.26 | 84.77 | 81.72 | 84.70 | 447,261 | +1.69(+2.03%) |
Jun 29, 2022 | 82.68 | 83.95 | 82.49 | 83.01 | 609,004 | +0.10(+0.12%) |
Jun 28, 2022 | 82.00 | 83.72 | 82.00 | 82.91 | 553,479 | +1.53(+1.88%) |
Jun 27, 2022 | 81.40 | 82.25 | 80.70 | 81.39 | 346,242 | +0.91(+1.13%) |
Jun 24, 2022 | 77.71 | 80.95 | 77.61 | 80.48 | 581,238 | +3.27(+4.24%) |
Jun 23, 2022 | 77.35 | 77.91 | 76.25 | 77.21 | 363,569 | -0.19(-0.25%) |
Jun 22, 2022 | 76.19 | 77.53 | 75.72 | 77.40 | 360,849 | +0.85(+1.11%) |
Jun 21, 2022 | 76.28 | 77.06 | 74.56 | 76.55 | 336,401 | +0.71(+0.94%) |
Jun 17, 2022 | 74.47 | 76.80 | 74.47 | 75.84 | 762,280 | +1.94(+2.62%) |
Jun 16, 2022 | 74.19 | 74.65 | 73.36 | 73.90 | 307,418 | -1.62(-2.14%) |
Jun 15, 2022 | 76.33 | 76.73 | 74.99 | 75.52 | 496,597 | -0.19(-0.26%) |
Jun 14, 2022 | 74.19 | 75.79 | 73.75 | 75.72 | 360,849 | +1.53(+2.06%) |
Jun 13, 2022 | 72.98 | 75.01 | 72.88 | 74.19 | 289,763 | -0.06(-0.08%) |
Jun 10, 2022 | 73.09 | 74.57 | 73.04 | 74.24 | 204,694 | +0.14(+0.18%) |
Jun 09, 2022 | 75.94 | 76.23 | 73.98 | 74.11 | 179,422 | -1.72(-2.27%) |
Jun 08, 2022 | 77.31 | 77.31 | 75.36 | 75.83 | 145,815 | -1.79(-2.31%) |
Jun 07, 2022 | 76.63 | 77.65 | 76.17 | 77.62 | 158,577 | +0.62(+0.81%) |
Jun 06, 2022 | 77.01 | 77.59 | 76.54 | 77.00 | 179,213 | +0.60(+0.79%) |
Jun 03, 2022 | 78.31 | 78.42 | 75.95 | 76.40 | 230,626 | -2.03(-2.58%) |
Jun 02, 2022 | 76.03 | 78.60 | 75.16 | 78.42 | 265,051 | +2.49(+3.28%) |
Jun 01, 2022 | 77.25 | 77.25 | 74.97 | 75.93 | 222,013 | -1.32(-1.71%) |
May 31, 2022 | 75.51 | 77.48 | 75.02 | 77.25 | 370,085 | +0.94(+1.23%) |
May 27, 2022 | 75.79 | 76.53 | 75.19 | 76.32 | 167,254 | +1.01(+1.35%) |
May 26, 2022 | 75.55 | 75.86 | 74.84 | 75.31 | 219,613 | +0.33(+0.44%) |
May 25, 2022 | 74.60 | 75.55 | 74.30 | 74.98 | 182,494 | -0.17(-0.22%) |
May 24, 2022 | 73.96 | 75.27 | 73.24 | 75.14 | 212,725 | +0.83(+1.11%) |
May 23, 2022 | 74.98 | 75.57 | 73.67 | 74.31 | 230,097 | +0.18(+0.24%) |
May 20, 2022 | 74.91 | 74.91 | 73.38 | 74.14 | 301,055 | -0.24(-0.33%) |
May 19, 2022 | 74.26 | 75.07 | 73.13 | 74.38 | 319,819 | -0.64(-0.86%) |
May 18, 2022 | 74.97 | 75.69 | 74.44 | 75.02 | 234,420 | -0.79(-1.04%) |
May 17, 2022 | 74.99 | 75.90 | 74.77 | 75.81 | 217,383 | +1.66(+2.23%) |
May 16, 2022 | 73.94 | 74.77 | 73.42 | 74.16 | 144,922 | -0.17(-0.22%) |
May 13, 2022 | 74.77 | 75.43 | 73.54 | 74.32 | 230,297 | -0.18(-0.24%) |
May 12, 2022 | 73.70 | 74.55 | 72.70 | 74.50 | 293,821 | +1.00(+1.36%) |
May 11, 2022 | 75.39 | 75.89 | 73.28 | 73.50 | 335,894 | -1.39(-1.85%) |
May 10, 2022 | 77.86 | 78.36 | 74.52 | 74.89 | 355,256 | -2.57(-3.32%) |
May 09, 2022 | 77.94 | 78.72 | 77.03 | 77.46 | 298,794 | -1.27(-1.62%) |
May 06, 2022 | 77.15 | 79.32 | 77.15 | 78.73 | 411,459 | +1.00(+1.29%) |
May 05, 2022 | 78.62 | 80.08 | 76.72 | 77.73 | 434,348 | -5.29(-6.37%) |
May 04, 2022 | 81.48 | 83.52 | 80.19 | 83.02 | 371,133 | +1.54(+1.89%) |
May 03, 2022 | 81.04 | 82.60 | 80.61 | 81.48 | 216,462 | +0.40(+0.49%) |
May 02, 2022 | 80.31 | 82.12 | 79.14 | 81.08 | 401,799 | +1.14(+1.42%) |
Apr 29, 2022 | 81.94 | 82.36 | 79.73 | 79.94 | 326,379 | -2.45(-2.97%) |
Apr 28, 2022 | 82.56 | 83.21 | 81.32 | 82.39 | 183,765 | -0.27(-0.33%) |
Apr 27, 2022 | 81.53 | 83.36 | 81.53 | 82.66 | 349,409 | +1.42(+1.74%) |
Apr 26, 2022 | 81.41 | 82.56 | 81.10 | 81.24 | 233,931 | -0.83(-1.01%) |
Apr 25, 2022 | 80.84 | 82.14 | 79.40 | 82.07 | 261,749 | +1.05(+1.29%) |
Apr 22, 2022 | 82.66 | 83.25 | 80.83 | 81.02 | 273,564 | -1.93(-2.33%) |
Apr 21, 2022 | 84.10 | 84.77 | 82.45 | 82.95 | 430,350 | -0.29(-0.35%) |
Apr 20, 2022 | 84.52 | 85.02 | 82.87 | 83.24 | 484,730 | -0.58(-0.69%) |
Apr 19, 2022 | 84.21 | 85.07 | 83.54 | 83.83 | 301,376 | -0.04(-0.05%) |
Apr 18, 2022 | 83.25 | 83.97 | 82.82 | 83.86 | 209,652 | +0.59(+0.71%) |
Apr 14, 2022 | 84.34 | 85.42 | 83.09 | 83.27 | 257,972 | -1.09(-1.29%) |
Apr 13, 2022 | 83.64 | 86.96 | 82.62 | 84.36 | 327,959 | +0.59(+0.71%) |
Apr 12, 2022 | 84.49 | 85.50 | 83.58 | 83.77 | 213,609 | -0.49(-0.58%) |
Apr 11, 2022 | 84.92 | 91.58 | 83.62 | 84.25 | 202,137 | -0.66(-0.78%) |
Apr 08, 2022 | 85.96 | 86.39 | 84.59 | 84.91 | 169,175 | -0.65(-0.76%) |
Apr 07, 2022 | 85.27 | 86.50 | 84.30 | 85.56 | 190,164 | +0.10(+0.11%) |
Apr 06, 2022 | 85.53 | 86.57 | 84.73 | 85.47 | 196,243 | -0.28(-0.33%) |
Apr 05, 2022 | 85.91 | 86.99 | 85.63 | 85.75 | 220,073 | -0.27(-0.32%) |
Apr 04, 2022 | 88.72 | 88.72 | 85.77 | 86.02 | 211,635 | -2.98(-3.35%) |