Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 84.40 | 85.39 | 83.44 | 84.61 | 2,516,069 | -0.33(-0.39%) |
Jun 29, 2022 | 84.50 | 85.71 | 83.89 | 84.94 | 2,935,588 | +0.61(+0.72%) |
Jun 28, 2022 | 85.33 | 86.98 | 84.07 | 84.33 | 2,843,606 | -0.24(-0.28%) |
Jun 27, 2022 | 83.25 | 85.16 | 82.79 | 84.57 | 2,212,756 | +1.62(+1.95%) |
Jun 24, 2022 | 83.79 | 83.88 | 82.09 | 82.95 | 3,802,090 | -0.69(-0.82%) |
Jun 23, 2022 | 82.33 | 84.28 | 82.05 | 83.64 | 2,914,348 | +1.77(+2.16%) |
Jun 22, 2022 | 80.44 | 82.71 | 80.23 | 81.87 | 3,169,585 | +1.01(+1.25%) |
Jun 21, 2022 | 78.19 | 81.59 | 77.94 | 80.86 | 5,984,397 | +4.54(+5.95%) |
Jun 17, 2022 | 78.50 | 79.30 | 76.11 | 76.32 | 6,174,011 | -0.32(-0.42%) |
Jun 16, 2022 | 76.30 | 77.39 | 75.17 | 76.64 | 4,130,475 | -0.82(-1.06%) |
Jun 15, 2022 | 76.98 | 78.33 | 76.27 | 77.46 | 3,449,471 | +1.23(+1.61%) |
Jun 14, 2022 | 76.01 | 76.63 | 74.86 | 76.23 | 2,643,363 | +0.53(+0.70%) |
Jun 13, 2022 | 77.99 | 78.11 | 75.41 | 75.70 | 2,781,631 | -3.81(-4.79%) |
Jun 10, 2022 | 78.23 | 80.40 | 77.66 | 79.51 | 2,169,244 | -0.51(-0.64%) |
Jun 09, 2022 | 82.34 | 82.34 | 79.98 | 80.02 | 1,950,429 | -2.58(-3.12%) |
Jun 08, 2022 | 82.89 | 83.43 | 82.27 | 82.60 | 1,019,378 | -0.75(-0.90%) |
Jun 07, 2022 | 83.03 | 83.50 | 82.32 | 83.35 | 1,483,377 | +0.11(+0.13%) |
Jun 06, 2022 | 82.79 | 83.71 | 82.30 | 83.24 | 1,273,877 | +1.27(+1.55%) |
Jun 03, 2022 | 82.31 | 82.63 | 81.67 | 81.97 | 1,446,709 | -0.59(-0.71%) |
Jun 02, 2022 | 81.36 | 82.65 | 79.89 | 82.56 | 1,948,465 | +1.35(+1.66%) |
Jun 01, 2022 | 81.90 | 82.34 | 80.30 | 81.21 | 2,242,096 | -0.23(-0.28%) |
May 31, 2022 | 83.92 | 84.01 | 81.07 | 81.44 | 6,271,195 | -2.97(-3.52%) |
May 27, 2022 | 82.44 | 84.43 | 82.04 | 84.41 | 4,458,057 | +2.52(+3.08%) |
May 26, 2022 | 81.99 | 83.47 | 81.01 | 81.89 | 4,892,984 | -3.42(-4.01%) |
May 25, 2022 | 86.65 | 86.65 | 84.39 | 85.31 | 2,524,928 | -1.90(-2.18%) |
May 24, 2022 | 86.37 | 87.34 | 85.35 | 87.21 | 2,167,686 | +1.17(+1.36%) |
May 23, 2022 | 85.63 | 86.73 | 85.12 | 86.04 | 2,430,819 | +1.08(+1.27%) |
May 20, 2022 | 82.90 | 85.02 | 82.27 | 84.96 | 2,554,434 | +2.32(+2.81%) |
May 19, 2022 | 80.78 | 83.42 | 80.58 | 82.64 | 1,995,877 | +0.87(+1.06%) |
May 18, 2022 | 83.69 | 83.97 | 81.05 | 81.77 | 1,979,337 | -2.33(-2.77%) |
May 17, 2022 | 85.75 | 85.82 | 83.90 | 84.10 | 3,007,361 | -0.62(-0.73%) |
May 16, 2022 | 83.08 | 85.98 | 82.72 | 84.72 | 3,299,555 | +2.40(+2.92%) |
May 13, 2022 | 81.69 | 82.79 | 81.00 | 82.32 | 2,570,823 | +1.09(+1.34%) |
May 12, 2022 | 80.72 | 81.65 | 79.31 | 81.23 | 3,348,331 | +0.58(+0.72%) |
May 11, 2022 | 79.81 | 84.46 | 79.76 | 80.65 | 3,672,207 | +0.69(+0.86%) |
May 10, 2022 | 80.55 | 81.18 | 78.66 | 79.96 | 2,544,168 | +0.77(+0.97%) |
May 09, 2022 | 83.27 | 83.50 | 78.67 | 79.19 | 3,382,106 | -4.84(-5.76%) |
May 06, 2022 | 84.48 | 85.13 | 82.41 | 84.03 | 2,252,799 | -0.79(-0.93%) |
May 05, 2022 | 82.17 | 85.93 | 82.11 | 84.82 | 4,679,463 | +1.91(+2.30%) |
May 04, 2022 | 81.15 | 83.35 | 79.61 | 82.91 | 2,305,972 | +2.57(+3.20%) |
May 03, 2022 | 80.89 | 82.32 | 80.16 | 80.34 | 2,997,815 | +1.28(+1.62%) |
May 02, 2022 | 80.99 | 81.46 | 78.13 | 79.06 | 3,344,455 | -1.49(-1.85%) |
Apr 29, 2022 | 80.99 | 82.55 | 80.33 | 80.55 | 3,960,532 | -1.04(-1.27%) |
Apr 28, 2022 | 81.41 | 82.13 | 80.30 | 81.59 | 3,495,581 | +0.87(+1.08%) |
Apr 27, 2022 | 82.83 | 83.02 | 80.20 | 80.72 | 3,553,616 | -1.16(-1.42%) |
Apr 26, 2022 | 85.52 | 86.02 | 81.60 | 81.88 | 4,097,011 | -2.98(-3.51%) |
Apr 25, 2022 | 84.13 | 84.87 | 82.53 | 84.86 | 2,470,400 | +0.45(+0.53%) |
Apr 22, 2022 | 87.06 | 87.09 | 84.26 | 84.41 | 1,777,303 | -3.43(-3.90%) |
Apr 21, 2022 | 89.25 | 89.92 | 87.60 | 87.84 | 2,198,204 | -1.17(-1.31%) |
Apr 20, 2022 | 87.12 | 89.10 | 86.91 | 89.01 | 2,098,467 | +3.02(+3.51%) |
Apr 19, 2022 | 85.50 | 86.80 | 85.27 | 85.99 | 1,735,724 | +1.11(+1.31%) |
Apr 18, 2022 | 86.57 | 86.75 | 84.56 | 84.88 | 2,066,243 | -1.66(-1.92%) |
Apr 14, 2022 | 86.79 | 88.19 | 86.47 | 86.54 | 1,548,702 | +0.33(+0.38%) |
Apr 13, 2022 | 86.00 | 86.56 | 85.30 | 86.21 | 2,905,017 | +0.40(+0.47%) |
Apr 12, 2022 | 86.54 | 87.52 | 85.60 | 85.81 | 1,773,497 | -1.09(-1.25%) |
Apr 11, 2022 | 89.06 | 89.06 | 86.72 | 86.90 | 1,436,759 | -1.58(-1.79%) |
Apr 08, 2022 | 88.93 | 89.79 | 88.13 | 88.48 | 2,397,268 | -0.08(-0.09%) |
Apr 07, 2022 | 87.14 | 89.21 | 86.52 | 88.56 | 3,505,241 | +1.44(+1.65%) |
Apr 06, 2022 | 84.62 | 87.22 | 84.40 | 87.12 | 2,510,294 | +2.29(+2.70%) |
Apr 05, 2022 | 84.14 | 85.76 | 84.02 | 84.83 | 2,382,327 | +0.65(+0.77%) |
Apr 04, 2022 | 85.37 | 85.68 | 83.69 | 84.18 | 2,119,630 | -1.33(-1.56%) |