Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 84.10 | 87.88 | 82.49 | 83.28 | 88,790 | -1.78(-2.09%) |
Jun 29, 2022 | 84.93 | 86.43 | 82.45 | 85.06 | 110,566 | +1.94(+2.33%) |
Jun 28, 2022 | 87.18 | 87.45 | 82.93 | 83.12 | 88,008 | -3.91(-4.49%) |
Jun 27, 2022 | 86.86 | 87.10 | 85.04 | 87.03 | 142,758 | +0.85(+0.99%) |
Jun 24, 2022 | 82.58 | 86.32 | 82.58 | 86.18 | 129,116 | +4.45(+5.44%) |
Jun 23, 2022 | 78.25 | 81.73 | 77.83 | 81.73 | 66,479 | +3.44(+4.39%) |
Jun 22, 2022 | 74.83 | 78.93 | 74.83 | 78.29 | 81,556 | +2.99(+3.97%) |
Jun 21, 2022 | 75.00 | 76.83 | 73.66 | 75.30 | 100,204 | -2.51(-3.23%) |
Jun 17, 2022 | 77.23 | 79.35 | 76.68 | 77.81 | 76,974 | +0.98(+1.28%) |
Jun 16, 2022 | 76.56 | 77.01 | 75.55 | 76.83 | 56,969 | -1.40(-1.79%) |
Jun 15, 2022 | 77.81 | 79.28 | 77.12 | 78.23 | 54,323 | +1.08(+1.40%) |
Jun 14, 2022 | 78.21 | 78.21 | 75.29 | 77.15 | 68,203 | -1.10(-1.41%) |
Jun 13, 2022 | 79.43 | 79.78 | 77.42 | 78.25 | 49,653 | -3.16(-3.88%) |
Jun 10, 2022 | 79.66 | 81.87 | 79.66 | 81.41 | 35,579 | +0.39(+0.48%) |
Jun 09, 2022 | 81.17 | 82.12 | 80.62 | 81.02 | 35,714 | -0.67(-0.82%) |
Jun 08, 2022 | 82.99 | 83.59 | 81.40 | 81.69 | 32,074 | -2.02(-2.41%) |
Jun 07, 2022 | 82.21 | 83.75 | 81.91 | 83.71 | 33,277 | +0.67(+0.81%) |
Jun 06, 2022 | 83.60 | 84.34 | 82.71 | 83.04 | 35,446 | +0.48(+0.58%) |
Jun 03, 2022 | 82.76 | 83.23 | 81.38 | 82.56 | 53,731 | -1.18(-1.41%) |
Jun 02, 2022 | 81.09 | 84.49 | 81.04 | 83.74 | 56,601 | +3.01(+3.73%) |
Jun 01, 2022 | 83.76 | 84.98 | 80.21 | 80.73 | 70,915 | -2.77(-3.32%) |
May 31, 2022 | 83.54 | 85.67 | 82.10 | 83.50 | 100,608 | -0.33(-0.39%) |
May 27, 2022 | 85.44 | 87.81 | 83.73 | 83.83 | 73,135 | -1.64(-1.92%) |
May 26, 2022 | 86.16 | 88.01 | 85.12 | 85.47 | 69,954 | -0.48(-0.56%) |
May 25, 2022 | 84.61 | 86.97 | 84.08 | 85.95 | 64,560 | +0.77(+0.90%) |
May 24, 2022 | 82.57 | 85.51 | 82.55 | 85.18 | 82,009 | +1.66(+1.99%) |
May 23, 2022 | 85.10 | 85.88 | 83.00 | 83.52 | 112,366 | -1.02(-1.21%) |
May 20, 2022 | 83.83 | 84.71 | 81.90 | 84.54 | 107,066 | +1.45(+1.75%) |
May 19, 2022 | 81.07 | 84.41 | 81.07 | 83.09 | 84,662 | +1.35(+1.65%) |
May 18, 2022 | 82.19 | 82.38 | 80.90 | 81.74 | 79,680 | -1.40(-1.68%) |
May 17, 2022 | 83.24 | 83.84 | 82.12 | 83.14 | 42,023 | +1.21(+1.48%) |
May 16, 2022 | 81.67 | 82.88 | 80.81 | 81.93 | 47,617 | +0.39(+0.48%) |
May 13, 2022 | 82.40 | 83.69 | 81.02 | 81.54 | 79,173 | -0.28(-0.34%) |
May 12, 2022 | 77.55 | 82.07 | 77.25 | 81.82 | 73,615 | +3.77(+4.83%) |
May 11, 2022 | 80.38 | 81.78 | 77.85 | 78.05 | 65,916 | -2.70(-3.34%) |
May 10, 2022 | 79.50 | 80.88 | 77.68 | 80.75 | 69,718 | +2.36(+3.01%) |
May 09, 2022 | 79.45 | 79.60 | 77.27 | 78.39 | 72,201 | -1.90(-2.37%) |
May 06, 2022 | 80.68 | 81.06 | 78.62 | 80.29 | 58,542 | -0.20(-0.25%) |
May 05, 2022 | 84.73 | 84.73 | 79.60 | 80.49 | 94,034 | -4.83(-5.66%) |
May 04, 2022 | 82.88 | 85.80 | 82.40 | 85.32 | 133,887 | +2.98(+3.62%) |
May 03, 2022 | 84.01 | 84.47 | 78.85 | 82.34 | 142,688 | -1.97(-2.34%) |
May 02, 2022 | 84.41 | 85.59 | 82.75 | 84.31 | 160,726 | +0.03(+0.04%) |
Apr 29, 2022 | 84.62 | 85.91 | 83.53 | 84.28 | 64,841 | -0.60(-0.71%) |
Apr 28, 2022 | 85.49 | 85.74 | 81.42 | 84.88 | 59,803 | +0.48(+0.57%) |
Apr 27, 2022 | 85.94 | 86.50 | 83.72 | 84.40 | 52,889 | -1.61(-1.87%) |
Apr 26, 2022 | 87.39 | 88.28 | 85.79 | 86.01 | 64,297 | -2.60(-2.93%) |
Apr 25, 2022 | 83.96 | 88.68 | 83.96 | 88.61 | 92,588 | +3.49(+4.10%) |
Apr 22, 2022 | 90.25 | 91.39 | 83.59 | 85.12 | 91,923 | -5.22(-5.78%) |
Apr 21, 2022 | 92.28 | 92.99 | 90.33 | 90.34 | 51,830 | -1.66(-1.80%) |
Apr 20, 2022 | 91.37 | 92.58 | 89.99 | 92.00 | 44,389 | +1.65(+1.83%) |
Apr 19, 2022 | 88.92 | 92.38 | 88.92 | 90.35 | 52,423 | +1.17(+1.31%) |
Apr 18, 2022 | 88.99 | 90.31 | 88.63 | 89.18 | 52,427 | -0.28(-0.31%) |
Apr 14, 2022 | 88.81 | 89.47 | 88.44 | 89.46 | 61,107 | +0.64(+0.72%) |
Apr 13, 2022 | 87.98 | 89.15 | 87.48 | 88.82 | 56,916 | +1.98(+2.28%) |
Apr 12, 2022 | 87.34 | 89.41 | 85.94 | 86.84 | 90,320 | -1.95(-2.20%) |
Apr 11, 2022 | 89.11 | 90.45 | 88.63 | 88.79 | 130,122 | -0.51(-0.57%) |
Apr 08, 2022 | 88.96 | 91.71 | 88.96 | 89.30 | 92,311 | -0.04(-0.04%) |
Apr 07, 2022 | 86.10 | 90.09 | 86.10 | 89.34 | 71,363 | +3.27(+3.80%) |
Apr 06, 2022 | 85.23 | 86.79 | 84.29 | 86.07 | 55,455 | -0.05(-0.06%) |
Apr 05, 2022 | 87.82 | 88.56 | 85.55 | 86.12 | 39,821 | -1.78(-2.03%) |
Apr 04, 2022 | 90.89 | 90.89 | 87.13 | 87.90 | 56,200 | -2.93(-3.23%) |