Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.54 | 80.82 | 78.97 | 80.54 | 125,321 | -0.22(-0.27%) |
Jun 29, 2022 | 82.24 | 82.24 | 79.89 | 80.76 | 56,704 | -1.07(-1.31%) |
Jun 28, 2022 | 83.73 | 85.25 | 81.82 | 81.83 | 60,695 | -1.11(-1.34%) |
Jun 27, 2022 | 81.88 | 83.43 | 81.62 | 82.94 | 122,063 | +1.40(+1.71%) |
Jun 24, 2022 | 79.46 | 82.96 | 79.46 | 81.54 | 221,100 | +2.80(+3.56%) |
Jun 23, 2022 | 81.15 | 82.48 | 78.54 | 78.74 | 141,273 | -1.93(-2.39%) |
Jun 22, 2022 | 80.82 | 82.63 | 79.74 | 80.67 | 151,666 | -1.07(-1.31%) |
Jun 21, 2022 | 83.64 | 83.64 | 81.50 | 81.74 | 117,205 | -0.15(-0.18%) |
Jun 17, 2022 | 82.15 | 83.25 | 80.95 | 81.89 | 207,161 | +0.80(+0.98%) |
Jun 16, 2022 | 84.78 | 84.78 | 81.01 | 81.09 | 113,900 | -4.92(-5.73%) |
Jun 15, 2022 | 87.05 | 87.15 | 85.15 | 86.02 | 124,682 | -0.31(-0.36%) |
Jun 14, 2022 | 85.96 | 86.56 | 84.62 | 86.33 | 85,819 | +0.38(+0.45%) |
Jun 13, 2022 | 88.37 | 88.37 | 85.64 | 85.95 | 69,636 | -4.82(-5.31%) |
Jun 10, 2022 | 92.13 | 92.90 | 89.97 | 90.76 | 47,969 | -3.36(-3.57%) |
Jun 09, 2022 | 94.31 | 95.10 | 93.66 | 94.13 | 41,050 | -0.58(-0.61%) |
Jun 08, 2022 | 96.44 | 97.15 | 94.12 | 94.71 | 53,156 | -2.61(-2.69%) |
Jun 07, 2022 | 96.73 | 98.25 | 96.24 | 97.32 | 54,444 | -0.25(-0.25%) |
Jun 06, 2022 | 97.45 | 97.78 | 96.34 | 97.57 | 60,798 | +1.16(+1.20%) |
Jun 03, 2022 | 96.46 | 97.06 | 95.66 | 96.41 | 41,588 | -0.86(-0.89%) |
Jun 02, 2022 | 96.69 | 97.35 | 95.32 | 97.27 | 70,216 | +1.67(+1.75%) |
Jun 01, 2022 | 94.81 | 96.19 | 92.77 | 95.60 | 52,406 | +1.46(+1.56%) |
May 31, 2022 | 95.22 | 95.27 | 92.83 | 94.14 | 111,714 | -2.33(-2.42%) |
May 27, 2022 | 95.97 | 97.29 | 95.76 | 96.47 | 31,044 | +1.14(+1.19%) |
May 26, 2022 | 94.00 | 95.89 | 94.00 | 95.33 | 47,383 | +2.78(+3.01%) |
May 25, 2022 | 91.40 | 93.92 | 91.30 | 92.54 | 70,755 | +0.23(+0.24%) |
May 24, 2022 | 91.37 | 92.41 | 89.13 | 92.32 | 60,584 | +0.18(+0.19%) |
May 23, 2022 | 90.92 | 93.37 | 90.24 | 92.14 | 64,788 | +2.05(+2.27%) |
May 20, 2022 | 94.05 | 94.05 | 88.39 | 90.09 | 125,035 | -3.48(-3.72%) |
May 19, 2022 | 95.40 | 95.40 | 92.49 | 93.57 | 84,761 | -2.61(-2.71%) |
May 18, 2022 | 98.82 | 100.65 | 95.98 | 96.18 | 121,946 | -2.98(-3.01%) |
May 17, 2022 | 96.04 | 99.56 | 96.04 | 99.16 | 95,128 | +4.05(+4.26%) |
May 16, 2022 | 93.10 | 95.11 | 92.40 | 95.11 | 102,871 | +0.91(+0.97%) |
May 13, 2022 | 91.59 | 94.25 | 91.22 | 94.20 | 118,539 | +3.11(+3.41%) |
May 12, 2022 | 89.22 | 91.30 | 88.76 | 91.09 | 75,109 | +2.08(+2.33%) |
May 11, 2022 | 90.09 | 92.63 | 88.42 | 89.02 | 70,974 | -0.65(-0.72%) |
May 10, 2022 | 91.49 | 91.49 | 87.69 | 89.66 | 96,955 | -0.92(-1.02%) |
May 09, 2022 | 89.10 | 92.10 | 89.07 | 90.58 | 78,182 | +0.75(+0.84%) |
May 06, 2022 | 91.09 | 91.87 | 88.51 | 89.83 | 60,146 | -1.82(-1.99%) |
May 05, 2022 | 92.79 | 93.62 | 89.96 | 91.65 | 79,155 | -2.47(-2.62%) |
May 04, 2022 | 89.63 | 94.85 | 89.63 | 94.12 | 83,772 | +4.45(+4.96%) |
May 03, 2022 | 88.01 | 90.21 | 88.01 | 89.67 | 71,357 | +0.88(+0.99%) |
May 02, 2022 | 93.61 | 93.62 | 86.73 | 88.79 | 115,206 | -2.58(-2.82%) |
Apr 29, 2022 | 93.09 | 94.53 | 91.08 | 91.37 | 80,099 | -2.05(-2.19%) |
Apr 28, 2022 | 92.85 | 93.83 | 90.88 | 93.42 | 46,085 | +1.18(+1.28%) |
Apr 27, 2022 | 92.00 | 93.94 | 91.09 | 92.24 | 85,874 | +0.25(+0.27%) |
Apr 26, 2022 | 94.08 | 94.59 | 91.29 | 92.00 | 141,831 | -3.49(-3.65%) |
Apr 25, 2022 | 95.55 | 95.69 | 93.06 | 95.48 | 68,999 | -1.18(-1.22%) |
Apr 22, 2022 | 97.68 | 97.68 | 95.97 | 96.66 | 65,018 | -1.60(-1.63%) |
Apr 21, 2022 | 99.86 | 99.96 | 97.85 | 98.26 | 62,425 | -1.11(-1.11%) |
Apr 20, 2022 | 98.30 | 100.60 | 98.30 | 99.37 | 51,943 | +2.21(+2.27%) |
Apr 19, 2022 | 94.59 | 98.04 | 94.59 | 97.16 | 120,937 | +2.48(+2.62%) |
Apr 18, 2022 | 95.56 | 96.58 | 93.87 | 94.68 | 79,230 | -1.31(-1.37%) |
Apr 14, 2022 | 95.91 | 96.88 | 95.54 | 95.99 | 77,973 | +0.57(+0.60%) |
Apr 13, 2022 | 94.11 | 96.11 | 94.11 | 95.43 | 70,278 | +1.08(+1.14%) |
Apr 12, 2022 | 93.98 | 96.07 | 93.52 | 94.35 | 91,092 | +1.37(+1.48%) |
Apr 11, 2022 | 91.89 | 94.45 | 91.89 | 92.98 | 68,396 | +0.40(+0.43%) |
Apr 08, 2022 | 92.37 | 94.87 | 91.86 | 92.57 | 117,005 | +0.07(+0.07%) |
Apr 07, 2022 | 91.44 | 92.81 | 90.35 | 92.50 | 141,640 | +1.17(+1.28%) |
Apr 06, 2022 | 91.57 | 92.29 | 90.57 | 91.34 | 92,363 | -1.34(-1.45%) |
Apr 05, 2022 | 96.78 | 96.78 | 92.30 | 92.68 | 114,965 | -4.40(-4.53%) |
Apr 04, 2022 | 97.57 | 97.57 | 95.20 | 97.08 | 78,113 | -1.15(-1.17%) |