Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.10 | 83.12 | 79.10 | 82.39 | 144,872 | +1.88(+2.34%) |
Jun 29, 2022 | 82.05 | 82.07 | 78.93 | 80.51 | 107,344 | -1.12(-1.37%) |
Jun 28, 2022 | 83.17 | 84.32 | 81.43 | 81.63 | 359,042 | -1.31(-1.58%) |
Jun 27, 2022 | 83.09 | 83.89 | 81.65 | 82.93 | 82,660 | +0.67(+0.82%) |
Jun 24, 2022 | 79.23 | 82.31 | 79.23 | 82.26 | 320,883 | +3.69(+4.69%) |
Jun 23, 2022 | 76.98 | 79.18 | 76.98 | 78.57 | 143,697 | +1.39(+1.80%) |
Jun 22, 2022 | 74.87 | 77.67 | 74.19 | 77.19 | 164,373 | +1.58(+2.08%) |
Jun 21, 2022 | 75.71 | 76.64 | 73.46 | 75.61 | 195,217 | +0.97(+1.30%) |
Jun 17, 2022 | 75.49 | 78.54 | 74.59 | 74.64 | 299,160 | -0.49(-0.65%) |
Jun 16, 2022 | 81.34 | 81.34 | 74.55 | 75.13 | 230,985 | -7.98(-9.60%) |
Jun 15, 2022 | 85.19 | 86.39 | 82.11 | 83.10 | 302,140 | -1.73(-2.04%) |
Jun 14, 2022 | 86.24 | 86.54 | 84.15 | 84.84 | 98,456 | -1.41(-1.63%) |
Jun 13, 2022 | 85.47 | 86.78 | 85.47 | 86.24 | 159,204 | -2.14(-2.42%) |
Jun 10, 2022 | 88.85 | 89.41 | 87.44 | 88.38 | 81,575 | -2.42(-2.66%) |
Jun 09, 2022 | 90.66 | 92.15 | 90.49 | 90.80 | 97,245 | -0.59(-0.65%) |
Jun 08, 2022 | 91.00 | 91.59 | 90.01 | 91.39 | 122,615 | -0.32(-0.35%) |
Jun 07, 2022 | 89.88 | 91.86 | 89.88 | 91.71 | 112,068 | +0.66(+0.73%) |
Jun 06, 2022 | 91.50 | 92.25 | 90.24 | 91.05 | 136,974 | +0.58(+0.65%) |
Jun 03, 2022 | 90.18 | 90.66 | 89.38 | 90.46 | 134,919 | -0.69(-0.76%) |
Jun 02, 2022 | 88.83 | 91.61 | 88.54 | 91.16 | 118,018 | +2.68(+3.02%) |
Jun 01, 2022 | 89.32 | 89.32 | 86.33 | 88.48 | 138,883 | -0.42(-0.47%) |
May 31, 2022 | 89.57 | 90.35 | 88.07 | 88.90 | 299,140 | -1.86(-2.05%) |
May 27, 2022 | 87.93 | 90.83 | 87.93 | 90.76 | 89,600 | +3.14(+3.58%) |
May 26, 2022 | 86.39 | 88.18 | 86.29 | 87.62 | 123,556 | +1.89(+2.21%) |
May 25, 2022 | 86.30 | 87.15 | 84.61 | 85.73 | 136,123 | -0.95(-1.10%) |
May 24, 2022 | 84.37 | 86.78 | 84.01 | 86.68 | 253,868 | +3.32(+3.98%) |
May 23, 2022 | 82.35 | 83.53 | 81.67 | 83.36 | 168,036 | +1.64(+2.01%) |
May 20, 2022 | 83.66 | 84.18 | 80.14 | 81.71 | 117,317 | -0.84(-1.02%) |
May 19, 2022 | 81.79 | 83.64 | 81.26 | 82.56 | 150,886 | -0.40(-0.48%) |
May 18, 2022 | 84.05 | 87.02 | 82.55 | 82.95 | 250,866 | -1.84(-2.17%) |
May 17, 2022 | 84.76 | 85.27 | 84.29 | 84.80 | 105,437 | +1.49(+1.78%) |
May 16, 2022 | 83.11 | 83.83 | 81.64 | 83.31 | 123,086 | -0.02(-0.02%) |
May 13, 2022 | 82.72 | 84.64 | 82.72 | 83.33 | 99,666 | +1.64(+2.01%) |
May 12, 2022 | 80.70 | 82.43 | 79.79 | 81.68 | 126,600 | +0.99(+1.23%) |
May 11, 2022 | 83.14 | 83.87 | 80.24 | 80.70 | 160,323 | -2.38(-2.87%) |
May 10, 2022 | 82.73 | 84.25 | 81.63 | 83.08 | 158,593 | +1.00(+1.22%) |
May 09, 2022 | 82.87 | 84.18 | 81.52 | 82.08 | 167,876 | -2.21(-2.62%) |
May 06, 2022 | 85.37 | 86.27 | 83.48 | 84.29 | 170,758 | -1.52(-1.78%) |
May 05, 2022 | 88.02 | 88.19 | 84.74 | 85.81 | 135,879 | -3.51(-3.93%) |
May 04, 2022 | 85.09 | 89.54 | 85.09 | 89.32 | 145,781 | +4.58(+5.40%) |
May 03, 2022 | 83.69 | 85.47 | 83.09 | 84.74 | 131,509 | +1.64(+1.98%) |
May 02, 2022 | 83.31 | 85.04 | 81.11 | 83.10 | 118,869 | -0.41(-0.49%) |
Apr 29, 2022 | 84.14 | 85.65 | 83.12 | 83.50 | 130,920 | -1.58(-1.86%) |
Apr 28, 2022 | 86.30 | 86.34 | 82.12 | 85.09 | 139,269 | +0.95(+1.13%) |
Apr 27, 2022 | 83.21 | 85.99 | 83.21 | 84.14 | 142,275 | +0.78(+0.94%) |
Apr 26, 2022 | 84.53 | 85.51 | 83.13 | 83.36 | 150,016 | -2.44(-2.85%) |
Apr 25, 2022 | 84.87 | 85.83 | 83.32 | 85.80 | 142,007 | +0.10(+0.12%) |
Apr 22, 2022 | 87.91 | 87.95 | 85.52 | 85.70 | 142,669 | -2.76(-3.12%) |
Apr 21, 2022 | 91.59 | 91.83 | 87.75 | 88.46 | 159,143 | -2.22(-2.44%) |
Apr 20, 2022 | 89.32 | 92.61 | 89.32 | 90.68 | 114,321 | +2.56(+2.91%) |
Apr 19, 2022 | 86.61 | 88.66 | 86.40 | 88.11 | 129,503 | +1.89(+2.19%) |
Apr 18, 2022 | 87.04 | 88.22 | 85.61 | 86.22 | 97,979 | -1.38(-1.58%) |
Apr 14, 2022 | 88.19 | 88.78 | 87.43 | 87.61 | 94,051 | -0.25(-0.28%) |
Apr 13, 2022 | 86.89 | 88.21 | 86.69 | 87.86 | 65,201 | +1.06(+1.22%) |
Apr 12, 2022 | 86.80 | 88.44 | 86.31 | 86.80 | 85,868 | +1.04(+1.21%) |
Apr 11, 2022 | 85.99 | 87.05 | 85.44 | 85.76 | 114,335 | -0.29(-0.33%) |
Apr 08, 2022 | 86.65 | 87.34 | 85.74 | 86.05 | 111,695 | -0.76(-0.88%) |
Apr 07, 2022 | 86.23 | 87.29 | 85.75 | 86.81 | 185,477 | +0.29(+0.33%) |
Apr 06, 2022 | 87.06 | 87.88 | 85.74 | 86.52 | 196,367 | -1.41(-1.61%) |
Apr 05, 2022 | 88.78 | 88.85 | 87.56 | 87.94 | 155,833 | -0.89(-1.00%) |
Apr 04, 2022 | 89.53 | 89.53 | 87.15 | 88.83 | 126,793 | -0.33(-0.37%) |