Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.69 | 77.64 | 74.28 | 77.54 | 1,160,339 | +1.75(+2.31%) |
Jun 29, 2022 | 76.07 | 78.41 | 75.47 | 75.78 | 2,753,663 | +4.25(+5.93%) |
Jun 28, 2022 | 73.33 | 73.72 | 71.36 | 71.54 | 290,770 | -1.78(-2.43%) |
Jun 27, 2022 | 71.41 | 74.31 | 70.97 | 73.32 | 558,730 | +2.17(+3.05%) |
Jun 24, 2022 | 70.67 | 71.61 | 69.56 | 71.15 | 1,266,693 | +1.29(+1.84%) |
Jun 23, 2022 | 69.13 | 70.57 | 68.46 | 69.87 | 3,499,892 | +1.15(+1.67%) |
Jun 22, 2022 | 70.07 | 71.31 | 66.58 | 68.72 | 2,341,434 | -5.46(-7.36%) |
Jun 21, 2022 | 73.42 | 74.47 | 72.89 | 74.18 | 305,571 | +1.30(+1.78%) |
Jun 17, 2022 | 73.27 | 74.24 | 71.49 | 72.89 | 454,754 | +0.03(+0.04%) |
Jun 16, 2022 | 74.35 | 75.04 | 72.19 | 72.86 | 399,912 | -2.85(-3.76%) |
Jun 15, 2022 | 74.32 | 76.82 | 74.08 | 75.71 | 345,584 | +2.20(+2.99%) |
Jun 14, 2022 | 74.74 | 74.74 | 72.73 | 73.51 | 361,283 | -1.41(-1.88%) |
Jun 13, 2022 | 77.17 | 77.34 | 74.41 | 74.91 | 334,056 | -4.50(-5.67%) |
Jun 10, 2022 | 81.44 | 81.64 | 79.39 | 79.42 | 310,322 | -2.58(-3.15%) |
Jun 09, 2022 | 81.53 | 83.86 | 81.53 | 82.00 | 201,295 | -0.07(-0.08%) |
Jun 08, 2022 | 82.25 | 82.78 | 81.41 | 82.07 | 424,898 | -0.24(-0.29%) |
Jun 07, 2022 | 80.76 | 82.61 | 80.76 | 82.31 | 195,723 | +1.21(+1.49%) |
Jun 06, 2022 | 82.34 | 82.92 | 79.82 | 81.10 | 272,819 | -0.68(-0.83%) |
Jun 03, 2022 | 81.10 | 82.56 | 80.82 | 81.78 | 247,040 | -0.33(-0.40%) |
Jun 02, 2022 | 82.23 | 83.54 | 81.41 | 82.11 | 285,215 | -0.64(-0.78%) |
Jun 01, 2022 | 83.39 | 84.33 | 82.00 | 82.75 | 436,382 | -0.34(-0.40%) |
May 31, 2022 | 83.77 | 83.77 | 81.80 | 83.09 | 544,314 | -0.55(-0.66%) |
May 27, 2022 | 81.31 | 84.71 | 81.31 | 83.64 | 399,881 | +2.72(+3.36%) |
May 26, 2022 | 77.68 | 81.59 | 77.67 | 80.92 | 370,748 | +2.39(+3.05%) |
May 25, 2022 | 77.45 | 78.65 | 76.62 | 78.53 | 265,588 | +0.92(+1.19%) |
May 24, 2022 | 77.07 | 77.74 | 75.37 | 77.61 | 297,065 | +0.28(+0.36%) |
May 23, 2022 | 76.02 | 77.85 | 75.56 | 77.33 | 258,858 | +1.80(+2.38%) |
May 20, 2022 | 78.01 | 78.01 | 73.71 | 75.53 | 301,755 | -1.90(-2.45%) |
May 19, 2022 | 75.16 | 78.08 | 74.58 | 77.43 | 368,542 | +2.34(+3.11%) |
May 18, 2022 | 74.08 | 77.25 | 73.99 | 75.09 | 359,000 | +0.78(+1.05%) |
May 17, 2022 | 73.28 | 74.46 | 71.97 | 74.31 | 220,100 | +2.21(+3.06%) |
May 16, 2022 | 72.56 | 73.26 | 71.93 | 72.10 | 348,903 | -1.46(-1.99%) |
May 13, 2022 | 72.11 | 74.43 | 71.49 | 73.57 | 299,100 | +2.80(+3.96%) |
May 12, 2022 | 70.09 | 71.84 | 69.16 | 70.77 | 342,897 | -0.34(-0.47%) |
May 11, 2022 | 73.87 | 74.16 | 70.85 | 71.10 | 287,649 | -3.19(-4.30%) |
May 10, 2022 | 74.69 | 75.23 | 71.61 | 74.29 | 338,987 | +0.23(+0.31%) |
May 09, 2022 | 75.66 | 75.66 | 73.10 | 74.07 | 253,838 | -2.77(-3.60%) |
May 06, 2022 | 77.80 | 78.36 | 76.08 | 76.83 | 251,686 | -1.31(-1.68%) |
May 05, 2022 | 79.86 | 79.86 | 77.29 | 78.15 | 221,206 | -2.33(-2.90%) |
May 04, 2022 | 77.27 | 80.71 | 77.17 | 80.48 | 317,317 | +3.10(+4.01%) |
May 03, 2022 | 73.11 | 79.76 | 73.11 | 77.38 | 364,644 | +2.04(+2.70%) |
May 02, 2022 | 76.44 | 76.92 | 73.87 | 75.34 | 390,134 | -1.42(-1.85%) |
Apr 29, 2022 | 79.51 | 80.51 | 76.20 | 76.76 | 358,111 | -3.22(-4.03%) |
Apr 28, 2022 | 79.15 | 80.46 | 78.47 | 79.99 | 338,026 | +1.92(+2.46%) |
Apr 27, 2022 | 78.77 | 79.89 | 77.91 | 78.07 | 410,936 | +0.95(+1.23%) |
Apr 26, 2022 | 77.66 | 78.40 | 76.40 | 77.12 | 333,986 | -0.94(-1.20%) |
Apr 25, 2022 | 79.14 | 79.14 | 76.07 | 78.06 | 428,737 | -1.45(-1.83%) |
Apr 22, 2022 | 81.37 | 82.81 | 79.04 | 79.51 | 885,305 | -1.65(-2.03%) |
Apr 21, 2022 | 85.31 | 85.63 | 80.81 | 81.16 | 321,171 | -3.85(-4.53%) |
Apr 20, 2022 | 87.22 | 87.45 | 84.73 | 85.01 | 261,430 | -0.96(-1.11%) |
Apr 19, 2022 | 85.50 | 86.03 | 84.62 | 85.97 | 420,561 | +0.76(+0.89%) |
Apr 18, 2022 | 84.29 | 85.88 | 84.27 | 85.21 | 324,507 | +1.32(+1.58%) |
Apr 14, 2022 | 82.84 | 85.10 | 82.84 | 83.89 | 410,606 | +1.12(+1.35%) |
Apr 13, 2022 | 81.55 | 83.20 | 80.35 | 82.77 | 349,822 | +1.31(+1.61%) |
Apr 12, 2022 | 80.97 | 83.49 | 80.79 | 81.46 | 478,514 | +1.13(+1.40%) |
Apr 11, 2022 | 80.48 | 81.78 | 79.41 | 80.33 | 690,086 | +0.38(+0.47%) |
Apr 08, 2022 | 81.12 | 81.12 | 79.61 | 79.96 | 490,545 | -0.84(-1.04%) |
Apr 07, 2022 | 81.13 | 81.36 | 79.74 | 80.80 | 325,894 | -0.58(-0.72%) |
Apr 06, 2022 | 80.58 | 82.38 | 80.03 | 81.38 | 340,898 | +0.57(+0.71%) |
Apr 05, 2022 | 81.13 | 81.93 | 80.05 | 80.81 | 410,395 | +0.04(+0.05%) |
Apr 04, 2022 | 81.00 | 81.25 | 79.32 | 80.77 | 315,329 | -0.78(-0.96%) |