Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 73.22 | 74.92 | 72.82 | 74.46 | 4,138,286 | +0.35(+0.47%) |
Jun 29, 2022 | 73.55 | 74.43 | 73.25 | 74.12 | 3,672,352 | +1.20(+1.64%) |
Jun 28, 2022 | 73.47 | 75.13 | 72.60 | 72.92 | 2,842,070 | -0.05(-0.07%) |
Jun 27, 2022 | 72.02 | 73.48 | 71.58 | 72.97 | 3,767,807 | +1.46(+2.04%) |
Jun 24, 2022 | 68.99 | 71.70 | 68.66 | 71.51 | 13,390,042 | +2.66(+3.86%) |
Jun 23, 2022 | 74.36 | 74.36 | 68.71 | 68.85 | 6,716,621 | -5.45(-7.34%) |
Jun 22, 2022 | 74.87 | 75.42 | 74.22 | 74.30 | 2,964,780 | -1.89(-2.48%) |
Jun 21, 2022 | 76.26 | 76.36 | 75.15 | 76.19 | 3,270,860 | +2.01(+2.70%) |
Jun 17, 2022 | 76.17 | 76.74 | 73.69 | 74.19 | 9,554,590 | -1.65(-2.18%) |
Jun 16, 2022 | 77.73 | 77.73 | 75.33 | 75.84 | 3,632,360 | -3.12(-3.95%) |
Jun 15, 2022 | 79.84 | 80.07 | 78.18 | 78.95 | 3,263,519 | -0.37(-0.47%) |
Jun 14, 2022 | 79.08 | 79.57 | 78.25 | 79.33 | 2,631,614 | +0.63(+0.80%) |
Jun 13, 2022 | 79.52 | 80.20 | 78.27 | 78.70 | 3,230,213 | -2.56(-3.15%) |
Jun 10, 2022 | 81.56 | 82.74 | 80.69 | 81.26 | 2,820,474 | -1.25(-1.51%) |
Jun 09, 2022 | 84.67 | 85.03 | 82.39 | 82.50 | 2,128,604 | -2.52(-2.97%) |
Jun 08, 2022 | 85.40 | 85.92 | 84.66 | 85.03 | 1,765,395 | -0.87(-1.02%) |
Jun 07, 2022 | 84.10 | 86.08 | 83.64 | 85.90 | 2,122,535 | +1.07(+1.26%) |
Jun 06, 2022 | 84.84 | 85.33 | 84.11 | 84.84 | 2,059,251 | +0.48(+0.57%) |
Jun 03, 2022 | 85.40 | 85.71 | 83.96 | 84.36 | 2,481,492 | -1.31(-1.53%) |
Jun 02, 2022 | 83.16 | 85.67 | 82.87 | 85.67 | 3,115,086 | +2.50(+3.01%) |
Jun 01, 2022 | 87.22 | 87.52 | 82.25 | 83.17 | 4,644,500 | -3.98(-4.57%) |
May 31, 2022 | 85.80 | 88.10 | 85.49 | 87.15 | 9,122,804 | +1.81(+2.13%) |
May 27, 2022 | 84.56 | 85.35 | 83.25 | 85.34 | 2,908,386 | +0.59(+0.70%) |
May 26, 2022 | 85.79 | 85.88 | 84.10 | 84.74 | 3,627,175 | -0.44(-0.52%) |
May 25, 2022 | 84.09 | 85.78 | 84.00 | 85.18 | 2,847,120 | +0.97(+1.15%) |
May 24, 2022 | 82.91 | 84.36 | 82.25 | 84.21 | 2,769,129 | +1.14(+1.37%) |
May 23, 2022 | 81.56 | 83.76 | 81.51 | 83.07 | 3,305,191 | +2.47(+3.06%) |
May 20, 2022 | 81.14 | 81.91 | 78.96 | 80.61 | 5,032,420 | +0.13(+0.17%) |
May 19, 2022 | 80.00 | 81.30 | 78.16 | 80.47 | 4,509,050 | -0.65(-0.80%) |
May 18, 2022 | 84.64 | 84.88 | 80.78 | 81.12 | 5,001,816 | -3.92(-4.61%) |
May 17, 2022 | 84.09 | 85.47 | 82.86 | 85.05 | 6,101,183 | +1.78(+2.13%) |
May 16, 2022 | 81.99 | 83.57 | 81.99 | 83.27 | 3,995,603 | +1.71(+2.10%) |
May 13, 2022 | 81.55 | 82.13 | 80.64 | 81.56 | 3,031,518 | +0.91(+1.13%) |
May 12, 2022 | 80.43 | 80.78 | 78.86 | 80.66 | 3,672,385 | +0.08(+0.09%) |
May 11, 2022 | 81.31 | 82.63 | 80.34 | 80.58 | 3,760,757 | -0.58(-0.72%) |
May 10, 2022 | 81.49 | 84.14 | 80.32 | 81.16 | 4,215,224 | +0.58(+0.72%) |
May 09, 2022 | 84.55 | 84.58 | 80.23 | 80.58 | 4,532,398 | -5.13(-5.98%) |
May 06, 2022 | 84.93 | 86.10 | 84.41 | 85.71 | 2,719,490 | +0.31(+0.36%) |
May 05, 2022 | 87.06 | 87.60 | 84.35 | 85.40 | 3,072,318 | -1.66(-1.91%) |
May 04, 2022 | 86.20 | 87.21 | 84.93 | 87.06 | 3,573,550 | +1.33(+1.55%) |
May 03, 2022 | 85.29 | 86.81 | 84.86 | 85.74 | 4,040,630 | +0.43(+0.50%) |
May 02, 2022 | 86.17 | 86.40 | 84.06 | 85.31 | 3,746,476 | -0.24(-0.28%) |
Apr 29, 2022 | 87.86 | 88.57 | 85.39 | 85.55 | 6,651,055 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.48 | 87.07 | 88.36 | 5,256,615 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.60 | 89.71 | 7,555,949 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,413,244 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.78 | 86.88 | 5,265,566 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.81 | 87.90 | 88.05 | 4,304,560 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,210 | -2.07(-2.21%) |
Apr 20, 2022 | 91.75 | 94.03 | 91.36 | 93.82 | 3,410,636 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.63 | 4,028,554 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.32 | 91.04 | 92.14 | 3,221,232 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,235 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.70 | 91.27 | 2,912,015 | +0.46(+0.50%) |
Apr 12, 2022 | 90.76 | 91.98 | 90.04 | 90.81 | 4,605,364 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.64 | 90.27 | 90.33 | 3,953,525 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.98 | 4,942,797 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,417 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.21 | 87.08 | 88.67 | 4,594,442 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.36 | 86.03 | 86.83 | 3,336,877 | +0.45(+0.52%) |
Apr 04, 2022 | 87.36 | 87.43 | 85.44 | 86.38 | 2,959,334 | -0.71(-0.81%) |