Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 87.31 | 88.50 | 86.60 | 86.85 | 19,483,258 | -1.28(-1.45%) |
Jun 29, 2022 | 87.94 | 88.57 | 87.53 | 88.13 | 9,087,752 | +0.59(+0.67%) |
Jun 28, 2022 | 89.65 | 89.86 | 87.14 | 87.54 | 14,196,737 | -2.40(-2.67%) |
Jun 27, 2022 | 88.78 | 91.18 | 88.64 | 89.94 | 12,542,931 | +1.22(+1.37%) |
Jun 24, 2022 | 88.83 | 89.34 | 87.35 | 88.72 | 26,504,586 | +1.08(+1.23%) |
Jun 23, 2022 | 85.73 | 87.77 | 85.32 | 87.64 | 15,448,188 | +2.71(+3.19%) |
Jun 22, 2022 | 83.87 | 86.06 | 83.86 | 84.93 | 12,529,890 | +1.08(+1.28%) |
Jun 21, 2022 | 81.97 | 84.17 | 81.23 | 83.86 | 12,387,521 | +3.25(+4.03%) |
Jun 17, 2022 | 80.63 | 81.70 | 79.44 | 80.61 | 34,630,304 | -0.26(-0.32%) |
Jun 16, 2022 | 79.80 | 81.15 | 79.11 | 80.87 | 13,568,182 | +0.25(+0.31%) |
Jun 15, 2022 | 80.55 | 81.32 | 79.78 | 80.62 | 11,921,482 | +0.12(+0.15%) |
Jun 14, 2022 | 80.75 | 81.01 | 79.90 | 80.50 | 11,785,514 | +0.18(+0.23%) |
Jun 13, 2022 | 80.99 | 81.74 | 79.96 | 80.31 | 12,715,470 | -2.06(-2.50%) |
Jun 10, 2022 | 82.36 | 83.19 | 81.93 | 82.37 | 9,379,200 | -0.77(-0.93%) |
Jun 09, 2022 | 84.33 | 84.84 | 83.07 | 83.15 | 7,811,940 | -1.40(-1.65%) |
Jun 08, 2022 | 85.59 | 85.65 | 84.34 | 84.55 | 10,865,065 | -0.94(-1.11%) |
Jun 07, 2022 | 85.18 | 85.81 | 84.64 | 85.49 | 10,840,814 | +0.60(+0.71%) |
Jun 06, 2022 | 85.20 | 85.66 | 84.75 | 84.89 | 8,823,534 | -0.07(-0.08%) |
Jun 03, 2022 | 84.79 | 85.68 | 84.74 | 84.95 | 7,463,016 | -0.09(-0.10%) |
Jun 02, 2022 | 86.11 | 86.12 | 83.85 | 85.04 | 11,711,755 | -1.08(-1.25%) |
Jun 01, 2022 | 86.62 | 86.86 | 85.08 | 86.12 | 11,104,755 | -0.84(-0.97%) |
May 31, 2022 | 86.84 | 87.51 | 85.86 | 86.96 | 24,160,258 | -0.99(-1.13%) |
May 27, 2022 | 87.19 | 87.98 | 86.69 | 87.95 | 10,373,870 | +0.73(+0.83%) |
May 26, 2022 | 89.04 | 89.05 | 85.98 | 87.22 | 18,256,170 | -1.36(-1.54%) |
May 25, 2022 | 89.16 | 89.53 | 88.01 | 88.58 | 11,829,385 | -0.84(-0.94%) |
May 24, 2022 | 89.05 | 89.57 | 88.41 | 89.42 | 9,547,186 | +0.77(+0.86%) |
May 23, 2022 | 88.43 | 89.69 | 88.25 | 88.66 | 9,595,803 | +0.26(+0.30%) |
May 20, 2022 | 87.35 | 88.89 | 87.35 | 88.39 | 12,385,804 | +1.38(+1.59%) |
May 19, 2022 | 86.22 | 87.50 | 85.87 | 87.01 | 11,769,731 | -0.01(-0.01%) |
May 18, 2022 | 87.46 | 88.02 | 86.71 | 87.02 | 13,458,502 | -0.85(-0.97%) |
May 17, 2022 | 87.22 | 89.35 | 86.47 | 87.87 | 18,613,010 | +0.64(+0.74%) |
May 16, 2022 | 85.79 | 87.75 | 85.68 | 87.23 | 14,814,305 | +1.80(+2.11%) |
May 13, 2022 | 85.70 | 86.03 | 84.34 | 85.43 | 10,909,472 | -0.40(-0.46%) |
May 12, 2022 | 84.90 | 85.84 | 83.49 | 85.82 | 15,038,210 | +1.55(+1.84%) |
May 11, 2022 | 82.60 | 85.80 | 82.60 | 84.27 | 17,289,278 | +1.30(+1.57%) |
May 10, 2022 | 83.26 | 84.37 | 82.46 | 82.97 | 13,101,405 | +0.16(+0.19%) |
May 09, 2022 | 82.68 | 83.21 | 82.12 | 82.81 | 12,614,767 | -0.71(-0.85%) |
May 06, 2022 | 82.90 | 84.02 | 82.66 | 83.52 | 12,940,737 | +0.36(+0.43%) |
May 05, 2022 | 83.55 | 83.77 | 82.23 | 83.16 | 10,105,254 | -0.48(-0.58%) |
May 04, 2022 | 81.80 | 83.88 | 81.60 | 83.64 | 11,391,120 | +1.34(+1.63%) |
May 03, 2022 | 82.19 | 83.38 | 81.67 | 82.30 | 8,917,281 | -0.52(-0.63%) |
May 02, 2022 | 83.83 | 83.94 | 81.85 | 82.82 | 12,832,447 | -0.98(-1.17%) |
Apr 29, 2022 | 83.77 | 85.05 | 83.23 | 83.80 | 16,896,190 | +0.10(+0.12%) |
Apr 28, 2022 | 81.02 | 84.44 | 80.31 | 83.70 | 22,327,180 | +3.94(+4.94%) |
Apr 27, 2022 | 79.65 | 80.44 | 78.99 | 79.76 | 11,410,208 | -0.07(-0.08%) |
Apr 26, 2022 | 81.03 | 81.44 | 79.74 | 79.82 | 9,534,925 | -0.91(-1.12%) |
Apr 25, 2022 | 79.93 | 81.08 | 78.93 | 80.73 | 11,188,958 | +0.80(+1.00%) |
Apr 22, 2022 | 81.13 | 81.39 | 79.84 | 79.93 | 8,394,887 | -1.55(-1.90%) |
Apr 21, 2022 | 81.65 | 82.42 | 80.68 | 81.48 | 9,062,197 | -0.22(-0.27%) |
Apr 20, 2022 | 80.81 | 82.03 | 80.77 | 81.69 | 9,227,344 | +0.63(+0.78%) |
Apr 19, 2022 | 81.23 | 81.34 | 80.43 | 81.06 | 8,990,269 | -0.26(-0.33%) |
Apr 18, 2022 | 81.66 | 82.63 | 80.96 | 81.33 | 8,461,411 | -0.79(-0.97%) |
Apr 14, 2022 | 81.38 | 82.69 | 80.70 | 82.12 | 23,385,276 | +0.74(+0.91%) |
Apr 13, 2022 | 81.07 | 81.49 | 80.15 | 81.38 | 13,486,821 | +0.47(+0.58%) |
Apr 12, 2022 | 81.26 | 81.77 | 80.52 | 80.91 | 13,274,461 | -0.94(-1.15%) |
Apr 11, 2022 | 83.45 | 84.55 | 81.43 | 81.85 | 15,219,662 | -0.99(-1.20%) |
Apr 08, 2022 | 81.86 | 82.99 | 81.86 | 82.85 | 12,074,932 | +0.83(+1.01%) |
Apr 07, 2022 | 81.02 | 82.31 | 80.28 | 82.02 | 13,868,535 | +1.73(+2.15%) |
Apr 06, 2022 | 79.71 | 80.84 | 79.48 | 80.29 | 14,736,050 | +1.18(+1.49%) |
Apr 05, 2022 | 79.05 | 80.72 | 78.91 | 79.10 | 12,744,392 | +0.22(+0.28%) |
Apr 04, 2022 | 78.90 | 79.27 | 78.17 | 78.89 | 9,567,594 | -0.03(-0.04%) |