Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.52 | 80.79 | 78.95 | 80.52 | 125,354 | -0.22(-0.27%) |
Jun 29, 2022 | 82.22 | 82.22 | 79.87 | 80.73 | 56,719 | -1.07(-1.31%) |
Jun 28, 2022 | 83.71 | 85.23 | 81.80 | 81.81 | 60,712 | -1.11(-1.34%) |
Jun 27, 2022 | 81.86 | 83.41 | 81.60 | 82.92 | 122,095 | +1.40(+1.71%) |
Jun 24, 2022 | 79.44 | 82.94 | 79.44 | 81.52 | 221,159 | +2.80(+3.56%) |
Jun 23, 2022 | 81.13 | 82.45 | 78.52 | 78.72 | 141,310 | -1.93(-2.39%) |
Jun 22, 2022 | 80.80 | 82.61 | 79.72 | 80.65 | 151,706 | -1.07(-1.31%) |
Jun 21, 2022 | 83.61 | 83.61 | 81.47 | 81.72 | 117,236 | -0.15(-0.18%) |
Jun 17, 2022 | 82.13 | 83.23 | 80.93 | 81.86 | 207,216 | +0.80(+0.98%) |
Jun 16, 2022 | 84.75 | 84.75 | 80.99 | 81.07 | 113,930 | -4.92(-5.73%) |
Jun 15, 2022 | 87.02 | 87.12 | 85.12 | 85.99 | 124,715 | -0.31(-0.36%) |
Jun 14, 2022 | 85.93 | 86.53 | 84.60 | 86.31 | 85,842 | +0.38(+0.45%) |
Jun 13, 2022 | 88.35 | 88.35 | 85.61 | 85.92 | 69,655 | -4.82(-5.31%) |
Jun 10, 2022 | 92.11 | 92.87 | 89.94 | 90.74 | 47,982 | -3.36(-3.57%) |
Jun 09, 2022 | 94.29 | 95.07 | 93.64 | 94.10 | 41,061 | -0.58(-0.61%) |
Jun 08, 2022 | 96.41 | 97.13 | 94.09 | 94.68 | 53,171 | -2.61(-2.69%) |
Jun 07, 2022 | 96.70 | 98.23 | 96.21 | 97.29 | 54,459 | -0.25(-0.25%) |
Jun 06, 2022 | 97.42 | 97.76 | 96.32 | 97.54 | 60,814 | +1.16(+1.20%) |
Jun 03, 2022 | 96.43 | 97.04 | 95.63 | 96.38 | 41,599 | -0.86(-0.89%) |
Jun 02, 2022 | 96.67 | 97.32 | 95.30 | 97.25 | 70,235 | +1.67(+1.75%) |
Jun 01, 2022 | 94.79 | 96.16 | 92.74 | 95.57 | 52,420 | +1.46(+1.56%) |
May 31, 2022 | 95.19 | 95.24 | 92.80 | 94.11 | 111,744 | -2.33(-2.42%) |
May 27, 2022 | 95.94 | 97.27 | 95.73 | 96.44 | 31,052 | +1.14(+1.19%) |
May 26, 2022 | 93.98 | 95.86 | 93.98 | 95.30 | 47,396 | +2.78(+3.01%) |
May 25, 2022 | 91.37 | 93.90 | 91.27 | 92.52 | 70,774 | +0.23(+0.24%) |
May 24, 2022 | 91.34 | 92.38 | 89.11 | 92.29 | 60,600 | +0.18(+0.19%) |
May 23, 2022 | 90.89 | 93.34 | 90.21 | 92.12 | 64,805 | +2.05(+2.27%) |
May 20, 2022 | 94.03 | 94.03 | 88.36 | 90.07 | 125,068 | -3.48(-3.72%) |
May 19, 2022 | 95.37 | 95.37 | 92.46 | 93.55 | 84,783 | -2.61(-2.71%) |
May 18, 2022 | 98.79 | 100.62 | 95.96 | 96.16 | 121,978 | -2.98(-3.01%) |
May 17, 2022 | 96.02 | 99.54 | 96.02 | 99.13 | 95,153 | +4.05(+4.26%) |
May 16, 2022 | 93.08 | 95.09 | 92.37 | 95.09 | 102,898 | +0.91(+0.97%) |
May 13, 2022 | 91.57 | 94.22 | 91.20 | 94.18 | 118,571 | +3.11(+3.41%) |
May 12, 2022 | 89.20 | 91.27 | 88.74 | 91.07 | 75,129 | +2.08(+2.33%) |
May 11, 2022 | 90.07 | 92.61 | 88.39 | 88.99 | 70,993 | -0.65(-0.72%) |
May 10, 2022 | 91.46 | 91.46 | 87.66 | 89.64 | 96,981 | -0.92(-1.02%) |
May 09, 2022 | 89.08 | 92.08 | 89.05 | 90.56 | 78,203 | +0.75(+0.84%) |
May 06, 2022 | 91.07 | 91.84 | 88.49 | 89.80 | 60,162 | -1.82(-1.99%) |
May 05, 2022 | 92.76 | 93.60 | 89.94 | 91.63 | 79,176 | -2.47(-2.62%) |
May 04, 2022 | 89.61 | 94.82 | 89.61 | 94.10 | 83,795 | +4.45(+4.96%) |
May 03, 2022 | 87.98 | 90.19 | 87.98 | 89.65 | 71,376 | +0.88(+0.99%) |
May 02, 2022 | 93.59 | 93.60 | 86.71 | 88.77 | 115,236 | -2.58(-2.82%) |
Apr 29, 2022 | 93.07 | 94.50 | 91.06 | 91.34 | 80,120 | -2.05(-2.19%) |
Apr 28, 2022 | 92.82 | 93.81 | 90.85 | 93.39 | 46,098 | +1.18(+1.28%) |
Apr 27, 2022 | 91.97 | 93.91 | 91.07 | 92.22 | 85,897 | +0.24(+0.27%) |
Apr 26, 2022 | 94.06 | 94.57 | 91.27 | 91.97 | 141,869 | -3.49(-3.65%) |
Apr 25, 2022 | 95.53 | 95.67 | 93.04 | 95.46 | 69,018 | -1.18(-1.22%) |
Apr 22, 2022 | 97.65 | 97.65 | 95.94 | 96.64 | 65,035 | -1.60(-1.63%) |
Apr 21, 2022 | 99.83 | 99.94 | 97.82 | 98.23 | 62,442 | -1.11(-1.11%) |
Apr 20, 2022 | 98.27 | 100.58 | 98.27 | 99.34 | 51,957 | +2.20(+2.27%) |
Apr 19, 2022 | 94.57 | 98.02 | 94.57 | 97.14 | 120,969 | +2.48(+2.62%) |
Apr 18, 2022 | 95.54 | 96.56 | 93.84 | 94.66 | 79,252 | -1.31(-1.37%) |
Apr 14, 2022 | 95.88 | 96.86 | 95.52 | 95.97 | 77,993 | +0.57(+0.60%) |
Apr 13, 2022 | 94.09 | 96.09 | 94.09 | 95.40 | 70,296 | +1.08(+1.14%) |
Apr 12, 2022 | 93.95 | 96.05 | 93.50 | 94.32 | 91,116 | +1.37(+1.48%) |
Apr 11, 2022 | 91.86 | 94.42 | 91.86 | 92.95 | 68,415 | +0.40(+0.43%) |
Apr 08, 2022 | 92.34 | 94.84 | 91.83 | 92.55 | 117,036 | +0.07(+0.07%) |
Apr 07, 2022 | 91.41 | 92.78 | 90.32 | 92.48 | 141,678 | +1.17(+1.28%) |
Apr 06, 2022 | 91.55 | 92.26 | 90.55 | 91.31 | 92,388 | -1.34(-1.45%) |
Apr 05, 2022 | 96.75 | 96.75 | 92.27 | 92.66 | 114,995 | -4.40(-4.53%) |
Apr 04, 2022 | 97.55 | 97.55 | 95.18 | 97.06 | 78,134 | -1.15(-1.17%) |