Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 70.06 | 72.08 | 69.26 | 70.47 | 1,044,407 | -0.96(-1.35%) |
Jun 29, 2022 | 71.95 | 72.12 | 70.30 | 71.43 | 738,642 | -0.69(-0.96%) |
Jun 28, 2022 | 74.36 | 75.07 | 71.85 | 72.12 | 616,709 | -2.02(-2.73%) |
Jun 27, 2022 | 75.88 | 75.95 | 73.80 | 74.14 | 930,535 | +0.07(+0.09%) |
Jun 24, 2022 | 71.09 | 74.55 | 70.69 | 74.07 | 1,632,291 | +3.22(+4.54%) |
Jun 23, 2022 | 70.69 | 71.25 | 68.68 | 70.86 | 887,037 | +0.63(+0.89%) |
Jun 22, 2022 | 67.47 | 70.48 | 67.15 | 70.23 | 1,374,346 | +1.89(+2.76%) |
Jun 21, 2022 | 70.22 | 70.93 | 68.00 | 68.35 | 1,028,559 | -1.16(-1.66%) |
Jun 17, 2022 | 67.24 | 69.69 | 67.14 | 69.50 | 1,514,726 | +2.50(+3.74%) |
Jun 16, 2022 | 68.53 | 68.66 | 66.36 | 67.00 | 1,095,260 | -3.62(-5.13%) |
Jun 15, 2022 | 69.79 | 71.81 | 69.72 | 70.62 | 929,245 | +1.79(+2.60%) |
Jun 14, 2022 | 70.98 | 71.88 | 68.44 | 68.83 | 1,248,085 | -1.91(-2.69%) |
Jun 13, 2022 | 72.21 | 72.68 | 69.79 | 70.73 | 1,516,877 | -4.20(-5.60%) |
Jun 10, 2022 | 75.77 | 76.54 | 73.88 | 74.93 | 1,222,473 | -2.07(-2.69%) |
Jun 09, 2022 | 76.53 | 77.94 | 75.97 | 77.00 | 978,656 | -0.19(-0.25%) |
Jun 08, 2022 | 78.46 | 78.64 | 76.68 | 77.19 | 1,066,923 | -1.32(-1.68%) |
Jun 07, 2022 | 76.65 | 78.52 | 75.38 | 78.51 | 1,131,003 | +1.11(+1.43%) |
Jun 06, 2022 | 76.82 | 77.74 | 75.43 | 77.41 | 898,050 | +0.70(+0.91%) |
Jun 03, 2022 | 75.69 | 77.01 | 75.13 | 76.71 | 936,596 | -0.05(-0.06%) |
Jun 02, 2022 | 72.99 | 76.81 | 72.72 | 76.75 | 1,961,853 | +4.02(+5.53%) |
Jun 01, 2022 | 75.46 | 75.50 | 72.36 | 72.73 | 1,452,715 | -1.90(-2.54%) |
May 31, 2022 | 76.20 | 76.61 | 74.30 | 74.63 | 1,446,833 | -2.25(-2.93%) |
May 27, 2022 | 76.15 | 78.12 | 75.66 | 76.88 | 847,702 | +1.08(+1.43%) |
May 26, 2022 | 71.17 | 76.42 | 71.02 | 75.80 | 2,033,826 | +3.23(+4.44%) |
May 25, 2022 | 67.46 | 73.17 | 67.24 | 72.57 | 2,402,788 | +5.65(+8.44%) |
May 24, 2022 | 67.19 | 67.56 | 65.64 | 66.92 | 1,450,431 | -1.21(-1.77%) |
May 23, 2022 | 69.09 | 69.09 | 65.85 | 68.13 | 1,249,668 | -0.18(-0.27%) |
May 20, 2022 | 69.44 | 69.82 | 66.63 | 68.31 | 1,034,596 | -0.55(-0.79%) |
May 19, 2022 | 68.19 | 69.78 | 67.20 | 68.86 | 1,275,836 | -0.01(-0.01%) |
May 18, 2022 | 72.77 | 73.58 | 68.17 | 68.87 | 1,075,087 | -5.04(-6.82%) |
May 17, 2022 | 74.37 | 74.89 | 72.36 | 73.91 | 1,496,733 | +1.16(+1.59%) |
May 16, 2022 | 74.67 | 74.96 | 71.90 | 72.75 | 907,792 | -2.42(-3.22%) |
May 13, 2022 | 74.44 | 75.96 | 74.18 | 75.18 | 1,130,921 | +1.97(+2.69%) |
May 12, 2022 | 71.77 | 73.98 | 70.89 | 73.20 | 1,217,639 | +1.37(+1.91%) |
May 11, 2022 | 75.90 | 76.79 | 71.61 | 71.83 | 1,328,088 | -4.37(-5.74%) |
May 10, 2022 | 75.03 | 77.04 | 73.54 | 76.21 | 1,584,142 | +2.45(+3.32%) |
May 09, 2022 | 79.82 | 80.06 | 73.46 | 73.76 | 1,854,716 | -6.56(-8.16%) |
May 06, 2022 | 78.42 | 81.44 | 75.44 | 80.32 | 3,196,293 | +5.26(+7.01%) |
May 05, 2022 | 77.30 | 77.99 | 74.19 | 75.05 | 1,734,153 | -2.94(-3.77%) |
May 04, 2022 | 79.32 | 79.50 | 75.38 | 77.99 | 2,025,456 | -1.40(-1.76%) |
May 03, 2022 | 81.05 | 81.14 | 78.21 | 79.39 | 1,352,738 | -1.67(-2.05%) |
May 02, 2022 | 79.04 | 81.30 | 78.31 | 81.05 | 2,741,852 | +2.25(+2.85%) |
Apr 29, 2022 | 79.61 | 81.65 | 78.60 | 78.80 | 1,053,988 | -1.95(-2.42%) |
Apr 28, 2022 | 79.97 | 81.63 | 78.72 | 80.76 | 687,215 | +2.26(+2.88%) |
Apr 27, 2022 | 79.26 | 80.38 | 78.37 | 78.50 | 626,639 | -0.96(-1.20%) |
Apr 26, 2022 | 83.01 | 83.70 | 79.44 | 79.45 | 1,012,817 | -4.23(-5.06%) |
Apr 25, 2022 | 78.66 | 83.92 | 78.57 | 83.68 | 1,314,674 | +4.36(+5.50%) |
Apr 22, 2022 | 80.80 | 81.44 | 78.93 | 79.32 | 816,461 | -2.11(-2.59%) |
Apr 21, 2022 | 83.97 | 84.25 | 81.02 | 81.43 | 1,521,992 | -0.82(-1.00%) |
Apr 20, 2022 | 82.02 | 83.14 | 81.95 | 82.25 | 814,346 | +0.66(+0.81%) |
Apr 19, 2022 | 79.81 | 82.20 | 79.75 | 81.59 | 830,020 | +1.73(+2.17%) |
Apr 18, 2022 | 78.29 | 79.91 | 77.87 | 79.86 | 1,032,238 | +1.52(+1.94%) |
Apr 14, 2022 | 79.90 | 80.26 | 77.48 | 78.33 | 858,064 | -1.32(-1.66%) |
Apr 13, 2022 | 77.77 | 80.82 | 77.77 | 79.66 | 1,548,457 | +2.28(+2.94%) |
Apr 12, 2022 | 77.54 | 79.40 | 77.00 | 77.38 | 2,050,102 | +1.67(+2.20%) |
Apr 11, 2022 | 77.64 | 78.49 | 75.57 | 75.71 | 1,419,704 | -2.20(-2.83%) |
Apr 08, 2022 | 77.79 | 78.79 | 76.62 | 77.91 | 1,077,593 | +0.05(+0.06%) |
Apr 07, 2022 | 78.55 | 78.99 | 76.08 | 77.87 | 941,518 | -0.39(-0.50%) |
Apr 06, 2022 | 78.56 | 78.74 | 76.41 | 78.26 | 981,119 | -1.35(-1.70%) |
Apr 05, 2022 | 79.51 | 80.07 | 77.64 | 79.61 | 1,102,159 | -0.11(-0.14%) |
Apr 04, 2022 | 77.83 | 80.03 | 76.67 | 79.72 | 1,321,421 | +1.50(+1.92%) |