Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 80.58 | 81.23 | 79.13 | 80.92 | 688,805 | -1.62(-1.97%) |
Jun 29, 2022 | 82.76 | 82.79 | 81.65 | 82.55 | 541,458 | +0.22(+0.26%) |
Jun 28, 2022 | 84.72 | 85.05 | 82.28 | 82.33 | 675,224 | -1.25(-1.49%) |
Jun 27, 2022 | 84.55 | 84.55 | 83.39 | 83.58 | 472,420 | -1.18(-1.39%) |
Jun 24, 2022 | 83.15 | 84.80 | 82.74 | 84.75 | 919,527 | +1.87(+2.26%) |
Jun 23, 2022 | 82.94 | 83.32 | 81.95 | 82.88 | 555,909 | +0.00(+0.00%) |
Jun 22, 2022 | 82.64 | 83.78 | 82.43 | 82.88 | 586,245 | -1.09(-1.30%) |
Jun 21, 2022 | 84.13 | 84.58 | 83.87 | 83.97 | 716,591 | +0.84(+1.01%) |
Jun 17, 2022 | 82.27 | 83.59 | 81.96 | 83.13 | 837,491 | +2.32(+2.87%) |
Jun 16, 2022 | 81.51 | 81.86 | 80.38 | 80.81 | 1,190,974 | -2.65(-3.18%) |
Jun 15, 2022 | 82.36 | 84.17 | 81.74 | 83.47 | 640,266 | +1.33(+1.61%) |
Jun 14, 2022 | 82.44 | 82.61 | 81.05 | 82.14 | 940,721 | -0.92(-1.11%) |
Jun 13, 2022 | 84.12 | 84.55 | 82.69 | 83.06 | 780,768 | -4.09(-4.69%) |
Jun 10, 2022 | 87.84 | 88.28 | 86.72 | 87.15 | 533,517 | -1.45(-1.64%) |
Jun 09, 2022 | 90.62 | 90.90 | 88.60 | 88.60 | 433,501 | -2.70(-2.96%) |
Jun 08, 2022 | 91.21 | 91.98 | 91.00 | 91.30 | 503,491 | -0.38(-0.41%) |
Jun 07, 2022 | 90.35 | 91.76 | 90.18 | 91.68 | 446,348 | +0.34(+0.37%) |
Jun 06, 2022 | 91.90 | 92.32 | 90.98 | 91.34 | 472,848 | -0.34(-0.37%) |
Jun 03, 2022 | 92.16 | 92.16 | 91.43 | 91.68 | 466,620 | -1.19(-1.28%) |
Jun 02, 2022 | 91.58 | 92.90 | 90.81 | 92.87 | 651,103 | -0.22(-0.23%) |
Jun 01, 2022 | 94.25 | 94.71 | 92.45 | 93.09 | 822,817 | -0.01(-0.01%) |
May 31, 2022 | 92.53 | 93.88 | 92.48 | 93.10 | 886,586 | +1.79(+1.96%) |
May 27, 2022 | 89.82 | 91.40 | 89.72 | 91.30 | 656,354 | +1.70(+1.90%) |
May 26, 2022 | 88.01 | 89.96 | 87.88 | 89.60 | 570,008 | +2.23(+2.55%) |
May 25, 2022 | 87.02 | 88.03 | 86.15 | 87.38 | 836,612 | -0.73(-0.83%) |
May 24, 2022 | 88.02 | 88.45 | 87.14 | 88.11 | 654,341 | -0.73(-0.82%) |
May 23, 2022 | 88.56 | 89.33 | 88.03 | 88.84 | 693,900 | -0.17(-0.19%) |
May 20, 2022 | 89.01 | 89.56 | 87.31 | 89.01 | 814,347 | +1.22(+1.39%) |
May 19, 2022 | 87.19 | 88.80 | 86.96 | 87.79 | 786,616 | +1.62(+1.88%) |
May 18, 2022 | 87.88 | 88.31 | 86.04 | 86.17 | 1,077,805 | -0.61(-0.71%) |
May 17, 2022 | 86.56 | 87.03 | 85.92 | 86.78 | 568,240 | +1.32(+1.54%) |
May 16, 2022 | 85.40 | 86.26 | 85.07 | 85.47 | 551,817 | -0.64(-0.75%) |
May 13, 2022 | 84.57 | 86.37 | 84.57 | 86.11 | 893,803 | +3.08(+3.71%) |
May 12, 2022 | 82.50 | 84.10 | 81.59 | 83.03 | 1,716,382 | +3.80(+4.80%) |
May 11, 2022 | 80.86 | 81.80 | 79.11 | 79.23 | 1,132,898 | -1.92(-2.37%) |
May 10, 2022 | 82.11 | 82.93 | 79.88 | 81.15 | 1,171,849 | +1.15(+1.43%) |
May 09, 2022 | 81.62 | 81.74 | 79.70 | 80.00 | 1,109,882 | -2.79(-3.37%) |
May 06, 2022 | 83.56 | 84.08 | 82.23 | 82.79 | 833,914 | -1.26(-1.50%) |
May 05, 2022 | 86.16 | 86.52 | 83.33 | 84.05 | 692,659 | -3.55(-4.06%) |
May 04, 2022 | 85.37 | 87.79 | 84.38 | 87.60 | 451,075 | +2.17(+2.54%) |
May 03, 2022 | 85.14 | 85.83 | 84.83 | 85.44 | 547,102 | +0.23(+0.27%) |
May 02, 2022 | 84.83 | 85.59 | 83.51 | 85.21 | 629,425 | +0.05(+0.06%) |
Apr 29, 2022 | 86.18 | 87.58 | 85.07 | 85.16 | 650,899 | -1.24(-1.43%) |
Apr 28, 2022 | 85.51 | 87.00 | 84.75 | 86.40 | 743,677 | +1.83(+2.16%) |
Apr 27, 2022 | 83.38 | 85.33 | 83.14 | 84.56 | 1,143,063 | +1.20(+1.44%) |
Apr 26, 2022 | 85.40 | 85.60 | 83.33 | 83.37 | 1,092,009 | -3.31(-3.81%) |
Apr 25, 2022 | 85.52 | 86.74 | 84.99 | 86.67 | 1,111,667 | +1.96(+2.31%) |
Apr 22, 2022 | 86.61 | 86.82 | 84.66 | 84.71 | 889,004 | -2.52(-2.89%) |
Apr 21, 2022 | 89.84 | 90.14 | 87.19 | 87.24 | 669,946 | -0.91(-1.03%) |
Apr 20, 2022 | 89.13 | 89.31 | 87.96 | 88.15 | 793,080 | -0.25(-0.28%) |
Apr 19, 2022 | 87.07 | 88.43 | 86.63 | 88.39 | 1,085,914 | +0.83(+0.95%) |
Apr 18, 2022 | 87.46 | 88.39 | 87.02 | 87.56 | 850,957 | -0.65(-0.74%) |
Apr 14, 2022 | 90.97 | 90.97 | 88.11 | 88.22 | 1,344,859 | -2.62(-2.89%) |
Apr 13, 2022 | 89.86 | 91.01 | 89.51 | 90.84 | 827,420 | +0.95(+1.06%) |
Apr 12, 2022 | 92.02 | 92.04 | 89.56 | 89.89 | 1,209,843 | -1.98(-2.15%) |
Apr 11, 2022 | 93.28 | 93.38 | 91.77 | 91.87 | 1,167,053 | -5.38(-5.54%) |
Apr 08, 2022 | 97.15 | 98.61 | 96.96 | 97.25 | 605,333 | +0.07(+0.07%) |
Apr 07, 2022 | 97.23 | 97.78 | 96.37 | 97.18 | 1,001,876 | -1.16(-1.18%) |
Apr 06, 2022 | 98.38 | 98.79 | 97.53 | 98.34 | 676,052 | -1.71(-1.71%) |
Apr 05, 2022 | 102.28 | 102.43 | 99.68 | 100.05 | 685,243 | -3.90(-3.75%) |
Apr 04, 2022 | 102.25 | 103.96 | 102.16 | 103.95 | 754,307 | +2.10(+2.06%) |