Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.16 | 74.94 | 72.64 | 73.12 | 288,272 | -2.10(-2.79%) |
Jun 29, 2022 | 73.54 | 75.32 | 73.04 | 75.22 | 150,346 | +1.71(+2.32%) |
Jun 28, 2022 | 75.61 | 76.42 | 73.42 | 73.51 | 155,771 | -1.98(-2.62%) |
Jun 27, 2022 | 75.15 | 76.24 | 74.45 | 75.49 | 150,488 | +0.66(+0.88%) |
Jun 24, 2022 | 73.26 | 74.97 | 73.26 | 74.84 | 354,058 | +2.32(+3.20%) |
Jun 23, 2022 | 71.61 | 72.63 | 71.49 | 72.52 | 157,624 | +1.07(+1.50%) |
Jun 22, 2022 | 70.36 | 71.91 | 69.90 | 71.44 | 214,490 | +0.78(+1.10%) |
Jun 21, 2022 | 74.10 | 74.92 | 70.49 | 70.67 | 411,866 | -2.92(-3.97%) |
Jun 17, 2022 | 74.22 | 75.50 | 73.56 | 73.59 | 465,741 | +1.20(+1.66%) |
Jun 16, 2022 | 71.83 | 72.41 | 70.85 | 72.39 | 241,713 | -0.72(-0.98%) |
Jun 15, 2022 | 72.92 | 73.95 | 72.10 | 73.11 | 234,347 | +0.74(+1.02%) |
Jun 14, 2022 | 73.72 | 73.72 | 71.41 | 72.37 | 301,011 | -0.88(-1.19%) |
Jun 13, 2022 | 73.98 | 74.78 | 72.87 | 73.24 | 199,721 | -2.21(-2.93%) |
Jun 10, 2022 | 74.70 | 76.08 | 74.70 | 75.45 | 131,013 | -0.40(-0.52%) |
Jun 09, 2022 | 75.81 | 76.78 | 75.22 | 75.85 | 165,773 | -0.23(-0.30%) |
Jun 08, 2022 | 79.29 | 80.20 | 75.77 | 76.08 | 220,273 | -3.31(-4.17%) |
Jun 07, 2022 | 78.31 | 79.93 | 78.13 | 79.39 | 152,965 | +0.30(+0.38%) |
Jun 06, 2022 | 79.41 | 79.56 | 78.31 | 79.09 | 155,802 | +0.32(+0.40%) |
Jun 03, 2022 | 79.37 | 79.86 | 78.62 | 78.77 | 144,537 | -1.04(-1.31%) |
Jun 02, 2022 | 77.59 | 79.95 | 76.94 | 79.82 | 144,382 | +2.11(+2.71%) |
Jun 01, 2022 | 81.26 | 81.26 | 77.51 | 77.71 | 236,562 | -3.01(-3.73%) |
May 31, 2022 | 81.41 | 82.15 | 80.41 | 80.72 | 233,151 | -1.23(-1.50%) |
May 27, 2022 | 80.86 | 82.02 | 79.16 | 81.96 | 164,499 | +1.80(+2.25%) |
May 26, 2022 | 79.67 | 81.06 | 77.66 | 80.16 | 196,276 | +1.12(+1.42%) |
May 25, 2022 | 78.17 | 79.78 | 77.57 | 79.03 | 170,423 | +0.91(+1.17%) |
May 24, 2022 | 78.88 | 78.88 | 76.75 | 78.12 | 238,472 | -0.88(-1.11%) |
May 23, 2022 | 79.48 | 80.49 | 77.38 | 78.99 | 328,229 | +0.40(+0.51%) |
May 20, 2022 | 78.75 | 79.60 | 76.51 | 78.59 | 213,095 | +0.10(+0.13%) |
May 19, 2022 | 78.19 | 79.75 | 77.80 | 78.50 | 179,317 | -0.19(-0.24%) |
May 18, 2022 | 80.28 | 80.78 | 77.97 | 78.68 | 251,251 | -2.41(-2.97%) |
May 17, 2022 | 79.09 | 81.49 | 78.69 | 81.09 | 191,280 | +2.90(+3.71%) |
May 16, 2022 | 77.95 | 78.78 | 77.48 | 78.19 | 150,143 | -0.18(-0.23%) |
May 13, 2022 | 77.76 | 79.15 | 77.25 | 78.37 | 233,278 | +0.92(+1.19%) |
May 12, 2022 | 75.74 | 77.52 | 75.04 | 77.44 | 190,213 | +1.51(+1.99%) |
May 11, 2022 | 77.16 | 78.39 | 75.69 | 75.93 | 217,899 | -1.09(-1.42%) |
May 10, 2022 | 76.72 | 77.75 | 75.41 | 77.02 | 214,472 | +0.71(+0.93%) |
May 09, 2022 | 75.08 | 77.11 | 74.06 | 76.32 | 391,354 | +0.76(+1.00%) |
May 06, 2022 | 77.02 | 77.66 | 74.54 | 75.56 | 370,426 | -1.77(-2.29%) |
May 05, 2022 | 77.82 | 78.79 | 76.69 | 77.33 | 344,293 | -1.17(-1.49%) |
May 04, 2022 | 78.57 | 79.15 | 76.80 | 78.51 | 306,190 | +0.54(+0.69%) |
May 03, 2022 | 79.21 | 79.21 | 77.61 | 77.97 | 245,792 | -0.70(-0.88%) |
May 02, 2022 | 79.63 | 83.10 | 77.12 | 78.66 | 295,840 | -1.22(-1.53%) |
Apr 29, 2022 | 80.80 | 83.07 | 79.15 | 79.89 | 334,480 | -1.63(-2.00%) |
Apr 28, 2022 | 82.35 | 83.29 | 78.41 | 81.52 | 403,979 | +0.47(+0.58%) |
Apr 27, 2022 | 82.65 | 83.67 | 80.25 | 81.05 | 549,951 | -1.33(-1.62%) |
Apr 26, 2022 | 82.57 | 83.21 | 81.63 | 82.38 | 347,528 | -0.94(-1.13%) |
Apr 25, 2022 | 80.70 | 83.60 | 79.99 | 83.33 | 380,502 | +2.60(+3.22%) |
Apr 22, 2022 | 86.16 | 86.16 | 80.17 | 80.73 | 318,281 | -6.09(-7.01%) |
Apr 21, 2022 | 87.09 | 88.29 | 86.33 | 86.82 | 230,420 | +0.25(+0.29%) |
Apr 20, 2022 | 85.09 | 87.05 | 84.87 | 86.57 | 288,507 | +2.22(+2.63%) |
Apr 19, 2022 | 83.75 | 85.82 | 82.78 | 84.35 | 174,662 | +0.89(+1.06%) |
Apr 18, 2022 | 84.94 | 85.63 | 83.04 | 83.47 | 354,176 | -1.41(-1.66%) |
Apr 14, 2022 | 84.48 | 85.25 | 83.90 | 84.88 | 224,759 | +0.89(+1.07%) |
Apr 13, 2022 | 82.55 | 84.48 | 81.62 | 83.98 | 289,028 | +2.03(+2.48%) |
Apr 12, 2022 | 82.52 | 84.99 | 80.04 | 81.96 | 479,510 | -2.99(-3.52%) |
Apr 11, 2022 | 86.58 | 88.15 | 84.93 | 84.95 | 239,290 | -1.57(-1.82%) |
Apr 08, 2022 | 87.69 | 88.42 | 86.48 | 86.52 | 238,521 | -1.04(-1.19%) |
Apr 07, 2022 | 87.65 | 88.34 | 87.29 | 87.56 | 295,581 | +0.05(+0.06%) |
Apr 06, 2022 | 88.19 | 89.01 | 87.31 | 87.52 | 226,797 | -1.13(-1.28%) |
Apr 05, 2022 | 89.95 | 91.27 | 88.15 | 88.65 | 301,201 | -0.84(-0.93%) |
Apr 04, 2022 | 93.56 | 93.56 | 87.81 | 89.48 | 838,280 | -4.23(-4.51%) |