Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.31 | 77.25 | 75.47 | 76.70 | 16,020 | -0.83(-1.07%) |
Jun 29, 2022 | 78.42 | 78.42 | 76.93 | 77.54 | 34,214 | -0.69(-0.88%) |
Jun 28, 2022 | 80.44 | 80.92 | 78.22 | 78.23 | 19,457 | -1.15(-1.45%) |
Jun 27, 2022 | 79.77 | 80.00 | 78.97 | 79.38 | 17,953 | +0.13(+0.16%) |
Jun 24, 2022 | 77.16 | 79.25 | 77.16 | 79.25 | 5,950 | +3.04(+3.98%) |
Jun 23, 2022 | 76.64 | 76.64 | 75.23 | 76.21 | 14,938 | +0.22(+0.28%) |
Jun 22, 2022 | 76.05 | 76.84 | 75.63 | 76.00 | 19,478 | -0.46(-0.60%) |
Jun 21, 2022 | 76.58 | 77.21 | 76.09 | 76.46 | 5,427 | +0.95(+1.26%) |
Jun 17, 2022 | 75.72 | 76.04 | 74.66 | 75.51 | 55,158 | +0.71(+0.95%) |
Jun 16, 2022 | 77.46 | 77.46 | 74.73 | 74.80 | 25,386 | -4.36(-5.51%) |
Jun 15, 2022 | 79.39 | 80.12 | 78.21 | 79.16 | 112,193 | +0.90(+1.15%) |
Jun 14, 2022 | 78.80 | 79.24 | 77.70 | 78.26 | 115,832 | -0.23(-0.30%) |
Jun 13, 2022 | 80.31 | 80.48 | 78.22 | 78.49 | 17,144 | -4.10(-4.96%) |
Jun 10, 2022 | 83.25 | 83.60 | 82.41 | 82.59 | 17,873 | -2.50(-2.94%) |
Jun 09, 2022 | 85.97 | 86.11 | 85.09 | 85.09 | 4,339 | -1.38(-1.59%) |
Jun 08, 2022 | 87.69 | 87.69 | 86.37 | 86.47 | 7,161 | -1.68(-1.90%) |
Jun 07, 2022 | 86.36 | 88.14 | 86.28 | 88.14 | 15,158 | +1.22(+1.40%) |
Jun 06, 2022 | 86.64 | 87.42 | 86.64 | 86.92 | 12,962 | +0.72(+0.84%) |
Jun 03, 2022 | 86.19 | 86.71 | 86.10 | 86.20 | 262,128 | -1.02(-1.17%) |
Jun 02, 2022 | 85.46 | 87.28 | 85.46 | 87.23 | 23,819 | +1.85(+2.17%) |
Jun 01, 2022 | 86.33 | 86.33 | 84.31 | 85.37 | 20,516 | -0.72(-0.84%) |
May 31, 2022 | 86.44 | 86.82 | 85.57 | 86.09 | 20,523 | -0.80(-0.93%) |
May 27, 2022 | 85.65 | 86.90 | 85.65 | 86.90 | 6,271 | +1.78(+2.09%) |
May 26, 2022 | 83.46 | 85.43 | 83.46 | 85.12 | 3,308 | +2.53(+3.06%) |
May 25, 2022 | 80.40 | 82.89 | 80.40 | 82.59 | 21,550 | +2.11(+2.62%) |
May 24, 2022 | 80.71 | 80.77 | 79.36 | 80.48 | 267,664 | -1.39(-1.69%) |
May 23, 2022 | 81.82 | 82.34 | 80.98 | 81.87 | 39,904 | +0.65(+0.81%) |
May 20, 2022 | 81.75 | 81.75 | 79.27 | 81.21 | 10,979 | -0.73(-0.89%) |
May 19, 2022 | 80.81 | 82.82 | 80.81 | 81.94 | 25,131 | -0.16(-0.20%) |
May 18, 2022 | 84.37 | 84.39 | 81.57 | 82.10 | 22,400 | -3.67(-4.27%) |
May 17, 2022 | 84.39 | 85.92 | 84.32 | 85.77 | 11,105 | +2.55(+3.06%) |
May 16, 2022 | 83.54 | 83.84 | 82.51 | 83.22 | 7,475 | -0.29(-0.35%) |
May 13, 2022 | 82.14 | 84.19 | 82.14 | 83.51 | 208,114 | +2.06(+2.53%) |
May 12, 2022 | 79.86 | 81.87 | 79.69 | 81.45 | 36,835 | +1.03(+1.29%) |
May 11, 2022 | 82.38 | 83.67 | 80.40 | 80.42 | 45,273 | -1.76(-2.14%) |
May 10, 2022 | 84.02 | 84.02 | 81.09 | 82.18 | 21,158 | -0.55(-0.67%) |
May 09, 2022 | 83.67 | 84.75 | 82.72 | 82.73 | 17,826 | -2.44(-2.87%) |
May 06, 2022 | 85.54 | 86.40 | 84.21 | 85.18 | 23,833 | -1.02(-1.18%) |
May 05, 2022 | 88.12 | 88.44 | 85.27 | 86.20 | 21,507 | -2.88(-3.24%) |
May 04, 2022 | 86.76 | 89.13 | 86.17 | 89.08 | 17,242 | +2.25(+2.60%) |
May 03, 2022 | 85.53 | 87.13 | 85.53 | 86.83 | 14,389 | +1.41(+1.65%) |
May 02, 2022 | 84.84 | 85.68 | 83.61 | 85.42 | 16,403 | +0.66(+0.78%) |
Apr 29, 2022 | 87.31 | 87.44 | 84.69 | 84.76 | 7,276 | -2.36(-2.71%) |
Apr 28, 2022 | 85.97 | 87.14 | 84.80 | 87.12 | 6,075 | +1.81(+2.12%) |
Apr 27, 2022 | 85.36 | 86.19 | 84.56 | 85.31 | 29,502 | +0.08(+0.09%) |
Apr 26, 2022 | 86.72 | 86.94 | 85.17 | 85.23 | 7,614 | -2.33(-2.66%) |
Apr 25, 2022 | 85.22 | 87.72 | 84.94 | 87.56 | 13,310 | +0.51(+0.59%) |
Apr 22, 2022 | 89.11 | 89.11 | 86.88 | 87.05 | 8,859 | -2.64(-2.94%) |
Apr 21, 2022 | 91.85 | 91.85 | 89.53 | 89.69 | 45,451 | -1.63(-1.78%) |
Apr 20, 2022 | 90.90 | 91.55 | 90.90 | 91.32 | 7,893 | +0.73(+0.80%) |
Apr 19, 2022 | 89.67 | 90.75 | 89.67 | 90.59 | 8,469 | +2.24(+2.53%) |
Apr 18, 2022 | 88.29 | 88.75 | 87.86 | 88.35 | 25,709 | +0.04(+0.04%) |
Apr 14, 2022 | 88.91 | 89.12 | 88.25 | 88.32 | 25,175 | -0.33(-0.37%) |
Apr 13, 2022 | 87.69 | 88.74 | 87.47 | 88.64 | 10,564 | +1.62(+1.86%) |
Apr 12, 2022 | 88.64 | 89.04 | 86.76 | 87.02 | 23,747 | +0.07(+0.08%) |
Apr 11, 2022 | 87.04 | 88.46 | 86.95 | 86.95 | 4,526 | -0.16(-0.18%) |
Apr 08, 2022 | 86.81 | 87.93 | 86.67 | 87.11 | 20,334 | +0.36(+0.41%) |
Apr 07, 2022 | 86.08 | 87.19 | 85.67 | 86.76 | 8,371 | -0.55(-0.63%) |
Apr 06, 2022 | 86.95 | 87.46 | 86.70 | 87.30 | 12,680 | -1.18(-1.34%) |
Apr 05, 2022 | 89.98 | 90.22 | 88.20 | 88.49 | 6,815 | -1.61(-1.79%) |
Apr 04, 2022 | 90.48 | 90.48 | 89.71 | 90.10 | 8,377 | +0.08(+0.09%) |