Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.52 | 73.68 | 70.50 | 72.13 | 2,068,702 | -1.06(-1.45%) |
Jun 29, 2022 | 73.37 | 74.49 | 71.77 | 73.19 | 2,093,904 | -0.82(-1.11%) |
Jun 28, 2022 | 77.21 | 77.91 | 72.84 | 74.01 | 1,923,434 | -3.12(-4.04%) |
Jun 27, 2022 | 79.97 | 80.88 | 76.68 | 77.13 | 2,444,369 | -3.63(-4.49%) |
Jun 24, 2022 | 75.70 | 82.16 | 75.27 | 80.76 | 3,819,200 | +6.26(+8.40%) |
Jun 23, 2022 | 72.51 | 74.65 | 72.08 | 74.50 | 1,166,623 | +2.19(+3.03%) |
Jun 22, 2022 | 71.58 | 73.05 | 71.23 | 72.31 | 1,292,644 | +0.25(+0.35%) |
Jun 21, 2022 | 72.03 | 72.63 | 70.96 | 72.06 | 1,726,486 | +1.41(+1.99%) |
Jun 17, 2022 | 69.16 | 70.89 | 68.24 | 70.65 | 2,553,977 | +2.08(+3.03%) |
Jun 16, 2022 | 69.45 | 69.97 | 67.19 | 68.58 | 2,009,463 | -2.92(-4.08%) |
Jun 15, 2022 | 71.45 | 72.78 | 69.59 | 71.49 | 2,113,754 | +0.64(+0.90%) |
Jun 14, 2022 | 70.78 | 71.93 | 70.21 | 70.85 | 1,881,650 | +0.45(+0.64%) |
Jun 13, 2022 | 71.38 | 73.04 | 69.80 | 70.40 | 1,592,937 | -3.76(-5.07%) |
Jun 10, 2022 | 75.28 | 76.44 | 73.40 | 74.16 | 1,939,961 | -2.58(-3.37%) |
Jun 09, 2022 | 76.60 | 77.43 | 75.36 | 76.75 | 1,770,947 | +0.21(+0.27%) |
Jun 08, 2022 | 76.98 | 77.42 | 74.90 | 76.54 | 1,739,393 | -0.85(-1.09%) |
Jun 07, 2022 | 76.05 | 77.92 | 74.70 | 77.39 | 1,660,847 | -0.33(-0.43%) |
Jun 06, 2022 | 77.39 | 78.08 | 74.94 | 77.72 | 1,320,965 | +0.88(+1.15%) |
Jun 03, 2022 | 78.27 | 79.05 | 76.78 | 76.84 | 1,689,669 | -1.82(-2.31%) |
Jun 02, 2022 | 76.34 | 78.74 | 75.10 | 78.65 | 2,543,376 | +2.87(+3.79%) |
Jun 01, 2022 | 77.23 | 77.74 | 74.53 | 75.78 | 2,522,733 | -1.48(-1.92%) |
May 31, 2022 | 80.08 | 80.60 | 75.70 | 77.26 | 3,310,595 | -3.30(-4.10%) |
May 27, 2022 | 80.37 | 82.58 | 77.79 | 80.56 | 4,061,470 | +0.11(+0.14%) |
May 26, 2022 | 74.91 | 80.70 | 74.89 | 80.45 | 5,585,043 | +6.13(+8.24%) |
May 25, 2022 | 60.88 | 77.33 | 60.35 | 74.32 | 40,489,092 | +6.56(+9.69%) |
May 24, 2022 | 69.84 | 69.88 | 66.25 | 67.76 | 6,498,205 | -3.83(-5.35%) |
May 23, 2022 | 73.40 | 74.67 | 70.06 | 71.59 | 4,350,555 | -2.14(-2.90%) |
May 20, 2022 | 75.96 | 76.81 | 70.50 | 73.73 | 3,327,934 | -1.66(-2.20%) |
May 19, 2022 | 73.24 | 77.24 | 73.24 | 75.39 | 3,377,398 | -0.06(-0.08%) |
May 18, 2022 | 78.66 | 79.84 | 73.53 | 75.45 | 7,930,010 | -12.51(-14.22%) |
May 17, 2022 | 87.92 | 88.80 | 83.05 | 87.95 | 2,446,598 | +1.97(+2.29%) |
May 16, 2022 | 84.86 | 86.61 | 82.32 | 85.99 | 1,279,972 | +0.05(+0.06%) |
May 13, 2022 | 86.34 | 89.32 | 85.61 | 85.94 | 1,431,033 | +0.86(+1.01%) |
May 12, 2022 | 82.27 | 89.11 | 81.66 | 85.08 | 2,754,675 | +2.49(+3.02%) |
May 11, 2022 | 85.39 | 86.63 | 82.50 | 82.59 | 1,800,798 | -2.84(-3.33%) |
May 10, 2022 | 85.65 | 88.46 | 83.32 | 85.43 | 1,875,500 | +0.08(+0.09%) |
May 09, 2022 | 86.70 | 89.22 | 84.75 | 85.36 | 2,293,491 | -2.59(-2.94%) |
May 06, 2022 | 89.89 | 91.24 | 86.22 | 87.94 | 2,147,652 | -4.71(-5.08%) |
May 05, 2022 | 95.85 | 96.32 | 91.52 | 92.65 | 1,072,089 | -5.04(-5.16%) |
May 04, 2022 | 95.02 | 97.92 | 92.19 | 97.69 | 1,098,047 | +1.41(+1.46%) |
May 03, 2022 | 96.05 | 97.22 | 93.67 | 96.29 | 985,477 | +1.43(+1.50%) |
May 02, 2022 | 91.83 | 95.12 | 90.41 | 94.86 | 1,480,055 | +3.15(+3.43%) |
Apr 29, 2022 | 94.93 | 96.04 | 91.54 | 91.71 | 941,272 | -4.77(-4.95%) |
Apr 28, 2022 | 92.58 | 96.78 | 92.36 | 96.49 | 1,426,870 | +5.20(+5.70%) |
Apr 27, 2022 | 92.48 | 93.61 | 90.64 | 91.28 | 1,032,039 | -1.12(-1.21%) |
Apr 26, 2022 | 96.73 | 97.09 | 92.35 | 92.41 | 1,015,565 | -5.43(-5.55%) |
Apr 25, 2022 | 93.83 | 97.98 | 93.11 | 97.84 | 1,380,301 | +3.02(+3.18%) |
Apr 22, 2022 | 97.65 | 97.75 | 94.12 | 94.82 | 1,629,535 | -3.74(-3.79%) |
Apr 21, 2022 | 103.54 | 104.19 | 97.19 | 98.56 | 1,155,543 | -3.70(-3.62%) |
Apr 20, 2022 | 103.92 | 104.31 | 102.12 | 102.26 | 1,257,193 | -0.56(-0.55%) |
Apr 19, 2022 | 96.72 | 103.64 | 96.50 | 102.82 | 1,550,036 | +6.60(+6.86%) |
Apr 18, 2022 | 99.16 | 100.06 | 95.34 | 96.22 | 1,219,849 | -3.81(-3.80%) |
Apr 14, 2022 | 101.89 | 103.40 | 99.42 | 100.03 | 1,420,197 | -1.90(-1.87%) |
Apr 13, 2022 | 100.55 | 103.41 | 99.92 | 101.93 | 1,100,731 | +1.42(+1.41%) |
Apr 12, 2022 | 101.04 | 103.88 | 100.37 | 100.51 | 1,296,118 | +0.09(+0.09%) |
Apr 11, 2022 | 99.15 | 103.16 | 99.15 | 100.42 | 1,838,557 | +1.46(+1.47%) |
Apr 08, 2022 | 95.00 | 99.79 | 95.00 | 98.97 | 2,216,123 | +3.59(+3.76%) |
Apr 07, 2022 | 91.79 | 96.29 | 90.81 | 95.38 | 2,302,924 | +3.52(+3.83%) |
Apr 06, 2022 | 95.45 | 95.45 | 91.03 | 91.86 | 2,855,836 | -2.75(-2.91%) |
Apr 05, 2022 | 97.63 | 98.14 | 93.89 | 94.61 | 1,196,610 | -3.01(-3.08%) |
Apr 04, 2022 | 96.30 | 97.90 | 95.30 | 97.62 | 1,355,604 | +1.25(+1.29%) |