Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.18 | 0 | -0.80(-1.04%) | |||
Jun 29, 2022 | 77.03 | 77.06 | 76.26 | 76.98 | 9,266,295 | +0.34(+0.44%) |
Jun 28, 2022 | 77.44 | 77.89 | 76.33 | 76.64 | 12,955,673 | -0.25(-0.33%) |
Jun 27, 2022 | 76.00 | 77.21 | 75.78 | 76.89 | 7,745,846 | +1.33(+1.76%) |
Jun 24, 2022 | 76.01 | 76.43 | 75.37 | 75.56 | 6,243,496 | -0.05(-0.07%) |
Jun 23, 2022 | 78.00 | 78.11 | 75.37 | 75.61 | 4,181,055 | -2.33(-2.99%) |
Jun 22, 2022 | 79.37 | 79.50 | 77.92 | 77.94 | 4,197,650 | -2.25(-2.81%) |
Jun 21, 2022 | 80.50 | 80.80 | 80.10 | 80.19 | 6,185,991 | +0.00(+0.00%) |
Jun 20, 2022 | 79.77 | 80.28 | 79.31 | 80.19 | 1,038,474 | +0.90(+1.14%) |
Jun 17, 2022 | 79.43 | 80.47 | 78.83 | 79.29 | 8,516,856 | -0.10(-0.13%) |
Jun 16, 2022 | 79.75 | 79.91 | 78.48 | 79.39 | 5,162,646 | -1.61(-1.99%) |
Jun 15, 2022 | 81.14 | 81.63 | 80.12 | 81.00 | 4,532,560 | +0.34(+0.42%) |
Jun 14, 2022 | 81.17 | 81.41 | 80.24 | 80.66 | 6,506,509 | -0.39(-0.48%) |
Jun 13, 2022 | 80.42 | 81.33 | 80.15 | 81.05 | 4,139,410 | -0.89(-1.09%) |
Jun 10, 2022 | 82.34 | 82.50 | 81.41 | 81.94 | 4,133,418 | -1.38(-1.66%) |
Jun 09, 2022 | 84.22 | 84.41 | 83.30 | 83.32 | 3,474,167 | -1.10(-1.30%) |
Jun 08, 2022 | 85.14 | 85.15 | 83.94 | 84.42 | 3,482,498 | -0.84(-0.99%) |
Jun 07, 2022 | 84.46 | 85.29 | 84.20 | 85.26 | 5,606,767 | +0.65(+0.77%) |
Jun 06, 2022 | 85.51 | 85.88 | 84.57 | 84.61 | 4,488,935 | -0.60(-0.70%) |
Jun 03, 2022 | 85.67 | 86.00 | 84.97 | 85.21 | 2,454,200 | -0.82(-0.95%) |
Jun 02, 2022 | 85.15 | 86.22 | 84.88 | 86.03 | 4,121,552 | +0.55(+0.64%) |
Jun 01, 2022 | 85.99 | 86.08 | 84.96 | 85.48 | 1,946,992 | -0.30(-0.35%) |
May 31, 2022 | 84.98 | 85.89 | 84.60 | 85.78 | 3,387,066 | +0.35(+0.41%) |
May 30, 2022 | 85.89 | 85.97 | 85.41 | 85.43 | 771,252 | +0.13(+0.15%) |
May 27, 2022 | 84.50 | 85.49 | 84.42 | 85.30 | 2,567,920 | +0.97(+1.15%) |
May 26, 2022 | 84.09 | 85.03 | 84.01 | 84.33 | 2,059,511 | +0.58(+0.69%) |
May 25, 2022 | 83.00 | 84.47 | 82.65 | 83.75 | 2,772,915 | +2.38(+2.92%) |
May 24, 2022 | 81.50 | 81.71 | 80.26 | 81.37 | 2,135,962 | +1.13(+1.41%) |
May 20, 2022 | 80.24 | 0 | -0.24(-0.30%) | |||
May 19, 2022 | 80.00 | 81.11 | 79.65 | 80.48 | 2,306,731 | -0.16(-0.20%) |
May 18, 2022 | 82.25 | 82.35 | 80.33 | 80.64 | 2,628,708 | -2.02(-2.44%) |
May 17, 2022 | 81.88 | 82.85 | 81.84 | 82.66 | 2,052,771 | +1.21(+1.49%) |
May 16, 2022 | 81.18 | 81.72 | 80.66 | 81.45 | 1,559,275 | +0.38(+0.47%) |
May 13, 2022 | 81.00 | 81.36 | 80.67 | 81.07 | 1,825,998 | +0.73(+0.91%) |
May 12, 2022 | 80.09 | 80.45 | 79.53 | 80.34 | 2,687,840 | -0.24(-0.30%) |
May 11, 2022 | 80.94 | 81.99 | 80.19 | 80.58 | 2,526,595 | -0.33(-0.41%) |
May 10, 2022 | 81.56 | 82.35 | 80.40 | 80.91 | 3,031,024 | -0.49(-0.60%) |
May 09, 2022 | 81.30 | 81.95 | 81.13 | 81.40 | 2,275,563 | -0.67(-0.82%) |
May 06, 2022 | 81.93 | 82.47 | 81.51 | 82.07 | 2,870,537 | -0.41(-0.50%) |
May 05, 2022 | 83.27 | 83.29 | 81.57 | 82.48 | 2,524,046 | -0.90(-1.08%) |
May 04, 2022 | 82.89 | 83.49 | 82.30 | 83.38 | 3,666,409 | +0.60(+0.72%) |
May 03, 2022 | 81.85 | 83.19 | 81.55 | 82.78 | 2,918,576 | +1.12(+1.37%) |
May 02, 2022 | 81.72 | 81.98 | 80.72 | 81.66 | 3,928,942 | +0.31(+0.38%) |
Apr 29, 2022 | 82.15 | 82.67 | 81.25 | 81.35 | 4,773,484 | -0.77(-0.94%) |
Apr 28, 2022 | 82.25 | 83.18 | 81.97 | 82.12 | 6,114,764 | +0.16(+0.20%) |
Apr 27, 2022 | 83.38 | 83.77 | 81.87 | 81.96 | 4,562,300 | -1.53(-1.83%) |
Apr 26, 2022 | 84.54 | 85.00 | 83.45 | 83.49 | 3,736,240 | -1.44(-1.70%) |
Apr 25, 2022 | 84.70 | 85.12 | 83.64 | 84.93 | 4,295,708 | -0.13(-0.15%) |
Apr 22, 2022 | 86.45 | 86.45 | 85.06 | 85.06 | 3,305,789 | -1.36(-1.57%) |
Apr 21, 2022 | 86.70 | 87.49 | 86.22 | 86.42 | 4,243,305 | +0.30(+0.35%) |
Apr 20, 2022 | 86.10 | 87.02 | 85.97 | 86.12 | 4,071,812 | +0.29(+0.34%) |
Apr 19, 2022 | 84.92 | 85.96 | 84.80 | 85.83 | 5,186,780 | +1.19(+1.41%) |
Apr 18, 2022 | 85.10 | 85.25 | 84.43 | 84.64 | 5,723,421 | -0.52(-0.61%) |
Apr 14, 2022 | 85.16 | 0 | -0.08(-0.09%) | |||
Apr 13, 2022 | 85.60 | 85.62 | 84.71 | 85.24 | 2,912,308 | -0.51(-0.59%) |
Apr 12, 2022 | 86.96 | 87.16 | 85.51 | 85.75 | 2,776,018 | -1.21(-1.39%) |
Apr 11, 2022 | 87.52 | 88.30 | 86.86 | 86.96 | 5,544,059 | -0.62(-0.71%) |
Apr 08, 2022 | 87.65 | 88.25 | 87.50 | 87.58 | 3,474,298 | +0.09(+0.10%) |
Apr 07, 2022 | 88.21 | 88.25 | 86.70 | 87.49 | 4,661,408 | -0.50(-0.57%) |
Apr 06, 2022 | 88.50 | 88.97 | 87.79 | 87.99 | 5,322,572 | -1.23(-1.38%) |
Apr 05, 2022 | 88.22 | 89.71 | 87.97 | 89.22 | 8,868,822 | +0.68(+0.77%) |
Apr 04, 2022 | 88.59 | 88.77 | 87.52 | 88.54 | 8,547,745 | -0.53(-0.60%) |