Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 80.63 | 81.70 | 80.49 | 81.11 | 1,669,718 | -0.23(-0.28%) |
Jun 29, 2022 | 81.01 | 81.74 | 79.97 | 81.34 | 1,287,978 | +0.64(+0.79%) |
Jun 28, 2022 | 81.29 | 81.95 | 80.48 | 80.70 | 1,281,076 | -0.18(-0.22%) |
Jun 27, 2022 | 80.77 | 81.08 | 80.18 | 80.88 | 1,396,133 | +0.01(+0.01%) |
Jun 24, 2022 | 79.59 | 81.17 | 78.94 | 80.87 | 2,431,834 | +1.73(+2.19%) |
Jun 23, 2022 | 79.44 | 80.23 | 78.65 | 79.13 | 1,280,313 | +0.14(+0.18%) |
Jun 22, 2022 | 79.11 | 79.31 | 78.14 | 78.99 | 1,824,641 | -0.19(-0.24%) |
Jun 21, 2022 | 79.16 | 79.72 | 78.57 | 79.18 | 1,792,664 | +0.89(+1.13%) |
Jun 17, 2022 | 77.86 | 78.74 | 77.10 | 78.29 | 3,706,140 | +0.49(+0.63%) |
Jun 16, 2022 | 78.43 | 78.53 | 77.08 | 77.80 | 2,157,221 | -1.47(-1.85%) |
Jun 15, 2022 | 79.50 | 81.08 | 78.61 | 79.27 | 2,099,739 | +0.18(+0.23%) |
Jun 14, 2022 | 78.64 | 79.66 | 78.42 | 79.10 | 2,262,719 | +0.58(+0.73%) |
Jun 13, 2022 | 78.53 | 79.56 | 77.81 | 78.52 | 1,886,823 | -0.78(-0.99%) |
Jun 10, 2022 | 79.38 | 79.97 | 79.19 | 79.30 | 1,722,640 | -1.10(-1.37%) |
Jun 09, 2022 | 82.38 | 82.47 | 80.38 | 80.41 | 1,884,713 | -1.88(-2.29%) |
Jun 08, 2022 | 82.94 | 83.22 | 82.15 | 82.29 | 1,006,050 | -1.01(-1.21%) |
Jun 07, 2022 | 81.62 | 87.01 | 81.56 | 83.30 | 1,572,302 | +0.85(+1.03%) |
Jun 06, 2022 | 82.83 | 83.47 | 82.06 | 82.45 | 1,402,927 | +0.07(+0.08%) |
Jun 03, 2022 | 82.52 | 83.18 | 82.06 | 82.38 | 1,564,328 | -0.57(-0.68%) |
Jun 02, 2022 | 83.02 | 83.02 | 80.66 | 82.95 | 2,653,004 | -0.12(-0.15%) |
Jun 01, 2022 | 84.44 | 84.78 | 82.66 | 83.07 | 2,253,886 | -1.39(-1.64%) |
May 31, 2022 | 85.11 | 85.24 | 83.65 | 84.46 | 4,249,231 | -0.91(-1.07%) |
May 27, 2022 | 84.30 | 85.38 | 84.25 | 85.37 | 1,878,764 | +1.20(+1.43%) |
May 26, 2022 | 83.76 | 84.95 | 83.76 | 84.17 | 2,070,687 | +0.66(+0.79%) |
May 25, 2022 | 83.40 | 84.00 | 82.93 | 83.52 | 1,646,065 | +0.29(+0.35%) |
May 24, 2022 | 81.73 | 83.34 | 81.45 | 83.23 | 2,125,318 | +1.32(+1.61%) |
May 23, 2022 | 81.21 | 82.82 | 81.04 | 81.90 | 2,113,666 | +1.93(+2.42%) |
May 20, 2022 | 79.71 | 80.44 | 78.70 | 79.97 | 4,589,184 | +1.09(+1.38%) |
May 19, 2022 | 78.77 | 80.31 | 77.79 | 78.88 | 2,968,643 | -0.59(-0.74%) |
May 18, 2022 | 85.30 | 85.36 | 78.87 | 79.47 | 4,307,911 | -6.58(-7.65%) |
May 17, 2022 | 85.24 | 86.59 | 84.16 | 86.06 | 1,474,376 | +0.92(+1.08%) |
May 16, 2022 | 84.41 | 85.56 | 84.41 | 85.14 | 1,750,698 | +0.74(+0.88%) |
May 13, 2022 | 84.13 | 84.73 | 83.53 | 84.40 | 1,946,290 | +0.43(+0.51%) |
May 12, 2022 | 84.77 | 84.90 | 82.83 | 83.97 | 1,953,071 | -0.62(-0.73%) |
May 11, 2022 | 86.74 | 87.06 | 84.36 | 84.58 | 2,825,913 | -1.77(-2.05%) |
May 10, 2022 | 87.60 | 88.87 | 85.74 | 86.36 | 3,458,587 | -0.70(-0.81%) |
May 09, 2022 | 86.88 | 87.29 | 84.27 | 87.06 | 3,682,341 | +1.89(+2.22%) |
May 06, 2022 | 85.28 | 85.70 | 84.54 | 85.17 | 2,380,143 | -0.07(-0.09%) |
May 05, 2022 | 86.09 | 86.72 | 84.52 | 85.24 | 1,675,888 | -1.25(-1.44%) |
May 04, 2022 | 85.17 | 86.74 | 84.46 | 86.49 | 2,017,258 | +2.00(+2.36%) |
May 03, 2022 | 85.61 | 86.43 | 83.01 | 84.49 | 3,295,735 | -2.63(-3.01%) |
May 02, 2022 | 88.64 | 88.81 | 85.46 | 87.12 | 2,177,625 | -0.24(-0.28%) |
Apr 29, 2022 | 89.69 | 89.73 | 87.19 | 87.36 | 1,757,791 | -2.37(-2.64%) |
Apr 28, 2022 | 88.22 | 89.80 | 88.00 | 89.73 | 1,824,210 | +1.94(+2.21%) |
Apr 27, 2022 | 87.19 | 88.74 | 86.51 | 87.79 | 1,501,344 | +0.98(+1.12%) |
Apr 26, 2022 | 88.74 | 89.09 | 86.79 | 86.82 | 1,687,299 | -1.81(-2.04%) |
Apr 25, 2022 | 88.79 | 89.02 | 86.44 | 88.63 | 2,395,243 | -0.38(-0.43%) |
Apr 22, 2022 | 91.75 | 91.75 | 88.95 | 89.01 | 2,224,234 | -2.69(-2.93%) |
Apr 21, 2022 | 92.54 | 93.34 | 91.58 | 91.70 | 1,818,495 | -0.57(-0.62%) |
Apr 20, 2022 | 91.65 | 93.00 | 91.36 | 92.27 | 1,902,890 | +0.86(+0.94%) |
Apr 19, 2022 | 89.48 | 91.73 | 89.19 | 91.41 | 2,072,863 | +2.25(+2.52%) |
Apr 18, 2022 | 89.39 | 90.30 | 88.69 | 89.16 | 2,220,012 | -0.35(-0.39%) |
Apr 14, 2022 | 88.86 | 90.09 | 88.69 | 89.51 | 1,447,249 | +0.90(+1.02%) |
Apr 13, 2022 | 87.81 | 88.65 | 87.16 | 88.61 | 1,467,529 | +0.98(+1.12%) |
Apr 12, 2022 | 88.10 | 88.60 | 87.17 | 87.62 | 1,755,858 | -0.36(-0.40%) |
Apr 11, 2022 | 87.11 | 88.50 | 86.72 | 87.98 | 2,327,986 | +1.29(+1.49%) |
Apr 08, 2022 | 86.08 | 87.11 | 85.87 | 86.69 | 1,976,357 | +0.94(+1.09%) |
Apr 07, 2022 | 85.24 | 86.13 | 84.62 | 85.75 | 2,156,251 | +0.51(+0.59%) |
Apr 06, 2022 | 84.40 | 85.84 | 84.28 | 85.24 | 2,536,312 | +0.67(+0.79%) |
Apr 05, 2022 | 84.13 | 85.14 | 84.13 | 84.58 | 2,085,299 | +0.32(+0.38%) |
Apr 04, 2022 | 85.05 | 85.31 | 82.82 | 84.26 | 2,379,652 | -1.12(-1.31%) |