Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.36 | 71.36 | 67.60 | 68.91 | 697,422 | -3.88(-5.33%) |
Jun 29, 2022 | 74.05 | 74.05 | 71.32 | 72.79 | 454,562 | -1.54(-2.07%) |
Jun 28, 2022 | 77.10 | 77.90 | 74.29 | 74.33 | 443,510 | -2.37(-3.09%) |
Jun 27, 2022 | 78.53 | 79.34 | 75.95 | 76.70 | 327,134 | -1.43(-1.83%) |
Jun 24, 2022 | 73.84 | 78.91 | 73.50 | 78.13 | 901,397 | +5.27(+7.23%) |
Jun 23, 2022 | 73.88 | 74.23 | 71.06 | 72.86 | 595,121 | -0.74(-1.01%) |
Jun 22, 2022 | 73.04 | 74.70 | 72.25 | 73.60 | 411,956 | -1.10(-1.47%) |
Jun 21, 2022 | 75.68 | 76.82 | 74.62 | 74.70 | 403,706 | +0.45(+0.61%) |
Jun 17, 2022 | 74.66 | 75.66 | 72.03 | 74.25 | 863,518 | +0.49(+0.66%) |
Jun 16, 2022 | 76.54 | 76.58 | 72.85 | 73.76 | 430,907 | -5.59(-7.04%) |
Jun 15, 2022 | 79.48 | 80.68 | 77.40 | 79.35 | 365,744 | +1.13(+1.44%) |
Jun 14, 2022 | 78.30 | 79.45 | 76.92 | 78.22 | 435,541 | +0.18(+0.23%) |
Jun 13, 2022 | 79.01 | 80.43 | 76.51 | 78.04 | 613,473 | -3.68(-4.50%) |
Jun 10, 2022 | 84.22 | 85.85 | 81.66 | 81.72 | 313,704 | -4.37(-5.08%) |
Jun 09, 2022 | 87.07 | 88.45 | 85.75 | 86.09 | 648,481 | -1.36(-1.56%) |
Jun 08, 2022 | 86.59 | 88.10 | 85.82 | 87.45 | 615,384 | +0.58(+0.67%) |
Jun 07, 2022 | 83.40 | 87.33 | 81.36 | 86.87 | 521,353 | +1.91(+2.25%) |
Jun 06, 2022 | 86.67 | 87.13 | 83.71 | 84.96 | 326,458 | -0.16(-0.19%) |
Jun 03, 2022 | 83.09 | 85.47 | 81.95 | 85.12 | 338,157 | +0.48(+0.57%) |
Jun 02, 2022 | 81.54 | 84.97 | 80.59 | 84.64 | 596,635 | +3.01(+3.69%) |
Jun 01, 2022 | 82.14 | 82.96 | 79.71 | 81.63 | 519,466 | +0.93(+1.15%) |
May 31, 2022 | 80.70 | 82.67 | 78.58 | 80.70 | 631,524 | -1.04(-1.27%) |
May 27, 2022 | 82.02 | 83.42 | 79.63 | 81.74 | 753,959 | +3.52(+4.50%) |
May 26, 2022 | 75.01 | 80.07 | 75.01 | 78.22 | 742,820 | +4.36(+5.90%) |
May 25, 2022 | 66.69 | 74.81 | 65.78 | 73.86 | 1,191,802 | +7.11(+10.65%) |
May 24, 2022 | 69.64 | 69.68 | 66.52 | 66.75 | 1,417,830 | -5.31(-7.37%) |
May 23, 2022 | 74.51 | 75.40 | 70.92 | 72.06 | 985,551 | -2.26(-3.04%) |
May 20, 2022 | 76.76 | 77.63 | 70.87 | 74.32 | 1,113,325 | -1.43(-1.89%) |
May 19, 2022 | 77.92 | 78.97 | 74.09 | 75.75 | 1,077,328 | -3.61(-4.55%) |
May 18, 2022 | 89.15 | 89.20 | 76.56 | 79.36 | 1,544,139 | -13.48(-14.52%) |
May 17, 2022 | 94.48 | 96.54 | 90.04 | 92.84 | 501,679 | +0.07(+0.08%) |
May 16, 2022 | 89.93 | 93.72 | 88.40 | 92.77 | 537,470 | +2.26(+2.50%) |
May 13, 2022 | 88.49 | 91.58 | 88.28 | 90.51 | 771,984 | +3.55(+4.08%) |
May 12, 2022 | 85.52 | 89.35 | 84.11 | 86.96 | 900,098 | +1.39(+1.62%) |
May 11, 2022 | 91.00 | 94.57 | 85.00 | 85.57 | 1,845,561 | -1.13(-1.30%) |
May 10, 2022 | 87.62 | 90.21 | 83.58 | 86.70 | 1,025,674 | -0.66(-0.76%) |
May 09, 2022 | 93.04 | 93.46 | 85.99 | 87.36 | 988,270 | -7.64(-8.04%) |
May 06, 2022 | 98.00 | 98.00 | 92.11 | 95.00 | 1,052,424 | -0.77(-0.80%) |
May 05, 2022 | 98.00 | 98.35 | 93.79 | 95.77 | 569,015 | -2.90(-2.94%) |
May 04, 2022 | 95.55 | 98.88 | 92.36 | 98.67 | 483,510 | +3.34(+3.50%) |
May 03, 2022 | 94.29 | 96.28 | 93.40 | 95.33 | 349,370 | +0.17(+0.18%) |
May 02, 2022 | 90.70 | 95.59 | 88.93 | 95.16 | 619,258 | +5.10(+5.66%) |
Apr 29, 2022 | 93.56 | 94.50 | 89.42 | 90.06 | 439,277 | -4.38(-4.64%) |
Apr 28, 2022 | 94.77 | 96.07 | 91.79 | 94.44 | 327,488 | +1.76(+1.90%) |
Apr 27, 2022 | 91.33 | 94.19 | 91.33 | 92.68 | 519,775 | +1.94(+2.14%) |
Apr 26, 2022 | 93.51 | 93.98 | 90.44 | 90.74 | 468,184 | -3.97(-4.19%) |
Apr 25, 2022 | 89.55 | 95.61 | 89.02 | 94.71 | 645,195 | +4.04(+4.46%) |
Apr 22, 2022 | 94.51 | 95.40 | 90.39 | 90.67 | 425,623 | -5.60(-5.82%) |
Apr 21, 2022 | 99.68 | 100.12 | 95.29 | 96.27 | 400,025 | -1.38(-1.41%) |
Apr 20, 2022 | 100.13 | 100.72 | 96.96 | 97.65 | 423,258 | -1.93(-1.94%) |
Apr 19, 2022 | 95.41 | 100.75 | 95.41 | 99.58 | 524,443 | +4.97(+5.25%) |
Apr 18, 2022 | 94.14 | 95.64 | 93.25 | 94.61 | 326,950 | +0.10(+0.11%) |
Apr 14, 2022 | 95.63 | 97.93 | 94.36 | 94.51 | 258,431 | -0.75(-0.79%) |
Apr 13, 2022 | 92.83 | 95.90 | 92.20 | 95.26 | 363,028 | +2.69(+2.91%) |
Apr 12, 2022 | 94.14 | 97.98 | 91.93 | 92.57 | 418,856 | +0.17(+0.18%) |
Apr 11, 2022 | 92.08 | 95.22 | 90.48 | 92.40 | 355,847 | -0.72(-0.77%) |
Apr 08, 2022 | 91.15 | 94.72 | 89.27 | 93.12 | 346,122 | +1.34(+1.46%) |
Apr 07, 2022 | 89.56 | 92.07 | 89.11 | 91.78 | 424,942 | +2.22(+2.48%) |
Apr 06, 2022 | 91.80 | 92.47 | 88.13 | 89.56 | 587,212 | -3.44(-3.70%) |
Apr 05, 2022 | 92.18 | 93.69 | 89.70 | 93.00 | 637,130 | +0.60(+0.65%) |
Apr 04, 2022 | 93.24 | 94.59 | 92.14 | 92.40 | 746,346 | -0.34(-0.37%) |