Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.38 | 80.31 | 77.90 | 79.23 | 355,688 | -1.24(-1.54%) |
Jun 29, 2022 | 80.39 | 81.05 | 79.66 | 80.47 | 241,118 | -0.01(-0.01%) |
Jun 28, 2022 | 83.29 | 83.89 | 80.45 | 80.48 | 335,933 | -2.73(-3.28%) |
Jun 27, 2022 | 84.22 | 84.22 | 82.82 | 83.20 | 324,927 | -0.72(-0.86%) |
Jun 24, 2022 | 81.55 | 83.93 | 81.55 | 83.92 | 467,729 | +3.25(+4.03%) |
Jun 23, 2022 | 80.00 | 80.86 | 79.27 | 80.67 | 495,286 | +1.41(+1.78%) |
Jun 22, 2022 | 78.70 | 80.53 | 78.67 | 79.27 | 502,497 | -0.31(-0.39%) |
Jun 21, 2022 | 78.88 | 80.39 | 78.88 | 79.57 | 476,876 | +1.92(+2.48%) |
Jun 17, 2022 | 76.86 | 78.35 | 76.32 | 77.65 | 617,806 | +0.82(+1.07%) |
Jun 16, 2022 | 78.25 | 78.33 | 76.21 | 76.83 | 498,221 | -3.46(-4.31%) |
Jun 15, 2022 | 79.42 | 81.48 | 78.53 | 80.29 | 457,199 | +1.87(+2.39%) |
Jun 14, 2022 | 78.68 | 79.09 | 77.69 | 78.41 | 545,341 | +0.43(+0.55%) |
Jun 13, 2022 | 79.33 | 80.06 | 77.74 | 77.99 | 692,306 | -4.00(-4.88%) |
Jun 10, 2022 | 83.86 | 84.06 | 81.98 | 81.99 | 395,178 | -3.43(-4.01%) |
Jun 09, 2022 | 87.20 | 88.19 | 85.40 | 85.42 | 296,411 | -2.43(-2.77%) |
Jun 08, 2022 | 88.40 | 88.92 | 87.57 | 87.85 | 185,201 | -0.81(-0.92%) |
Jun 07, 2022 | 86.68 | 88.85 | 86.57 | 88.66 | 266,565 | +1.07(+1.22%) |
Jun 06, 2022 | 88.62 | 89.21 | 87.20 | 87.60 | 184,445 | +0.18(+0.20%) |
Jun 03, 2022 | 88.21 | 88.69 | 86.99 | 87.42 | 327,767 | -2.41(-2.68%) |
Jun 02, 2022 | 86.57 | 89.85 | 86.30 | 89.82 | 375,103 | +2.65(+3.04%) |
Jun 01, 2022 | 88.37 | 89.28 | 86.56 | 87.17 | 484,979 | -0.27(-0.31%) |
May 31, 2022 | 87.87 | 88.40 | 86.51 | 87.44 | 463,743 | -0.60(-0.69%) |
May 27, 2022 | 85.88 | 88.05 | 85.88 | 88.04 | 480,988 | +3.10(+3.65%) |
May 26, 2022 | 82.26 | 85.35 | 82.11 | 84.94 | 400,029 | +2.15(+2.60%) |
May 25, 2022 | 81.10 | 83.43 | 81.10 | 82.79 | 399,485 | +1.17(+1.43%) |
May 24, 2022 | 82.10 | 82.20 | 80.11 | 81.62 | 611,301 | -2.14(-2.55%) |
May 23, 2022 | 82.41 | 83.92 | 81.95 | 83.76 | 350,335 | +1.55(+1.89%) |
May 20, 2022 | 83.42 | 83.67 | 79.61 | 82.21 | 1,190,009 | -0.05(-0.06%) |
May 19, 2022 | 82.29 | 83.77 | 81.96 | 82.26 | 1,081,814 | -0.44(-0.53%) |
May 18, 2022 | 85.63 | 85.96 | 82.41 | 82.69 | 698,063 | -4.19(-4.82%) |
May 17, 2022 | 86.42 | 86.99 | 85.23 | 86.88 | 508,301 | +2.26(+2.67%) |
May 16, 2022 | 85.03 | 85.80 | 84.19 | 84.62 | 306,980 | -1.14(-1.33%) |
May 13, 2022 | 83.80 | 86.24 | 83.38 | 85.76 | 310,692 | +3.15(+3.81%) |
May 12, 2022 | 82.00 | 83.95 | 80.68 | 82.61 | 1,278,817 | -0.40(-0.48%) |
May 11, 2022 | 85.07 | 86.78 | 82.82 | 83.01 | 668,966 | -2.88(-3.35%) |
May 10, 2022 | 86.59 | 87.22 | 84.47 | 85.89 | 1,337,745 | +1.33(+1.57%) |
May 09, 2022 | 86.50 | 87.13 | 84.16 | 84.57 | 1,509,417 | -3.66(-4.15%) |
May 06, 2022 | 88.51 | 89.91 | 86.91 | 88.23 | 875,242 | -1.03(-1.15%) |
May 05, 2022 | 92.59 | 92.66 | 88.14 | 89.26 | 745,506 | -4.77(-5.08%) |
May 04, 2022 | 90.99 | 94.22 | 89.09 | 94.03 | 515,783 | +3.32(+3.66%) |
May 03, 2022 | 90.56 | 91.34 | 89.87 | 90.71 | 710,458 | +0.12(+0.13%) |
May 02, 2022 | 88.59 | 90.66 | 88.01 | 90.60 | 875,443 | +1.89(+2.13%) |
Apr 29, 2022 | 91.45 | 92.82 | 88.58 | 88.70 | 573,012 | -3.82(-4.13%) |
Apr 28, 2022 | 90.28 | 93.12 | 89.48 | 92.53 | 474,487 | +4.11(+4.65%) |
Apr 27, 2022 | 88.13 | 90.05 | 87.84 | 88.42 | 4,301,555 | +0.10(+0.11%) |
Apr 26, 2022 | 91.03 | 91.03 | 88.32 | 88.32 | 765,278 | -3.47(-3.78%) |
Apr 25, 2022 | 89.61 | 91.86 | 89.42 | 91.78 | 464,350 | +1.68(+1.87%) |
Apr 22, 2022 | 92.72 | 93.25 | 90.02 | 90.10 | 529,771 | -2.50(-2.70%) |
Apr 21, 2022 | 95.94 | 96.75 | 92.40 | 92.61 | 307,681 | -2.30(-2.42%) |
Apr 20, 2022 | 96.58 | 96.84 | 94.62 | 94.90 | 276,019 | -0.94(-0.98%) |
Apr 19, 2022 | 93.65 | 95.99 | 93.32 | 95.84 | 660,569 | +1.99(+2.12%) |
Apr 18, 2022 | 93.24 | 94.42 | 92.91 | 93.85 | 505,683 | +0.30(+0.32%) |
Apr 14, 2022 | 96.38 | 96.40 | 93.53 | 93.56 | 432,287 | -2.60(-2.71%) |
Apr 13, 2022 | 94.53 | 96.51 | 94.40 | 96.16 | 505,714 | +1.73(+1.83%) |
Apr 12, 2022 | 96.47 | 97.04 | 94.02 | 94.43 | 307,938 | -0.43(-0.45%) |
Apr 11, 2022 | 96.04 | 96.11 | 94.76 | 94.85 | 595,416 | -2.37(-2.43%) |
Apr 08, 2022 | 98.50 | 98.50 | 97.06 | 97.22 | 218,324 | -1.73(-1.75%) |
Apr 07, 2022 | 98.28 | 99.60 | 97.37 | 98.95 | 337,677 | +0.34(+0.34%) |
Apr 06, 2022 | 99.60 | 99.81 | 97.86 | 98.62 | 478,849 | -2.85(-2.81%) |
Apr 05, 2022 | 103.61 | 103.80 | 101.14 | 101.47 | 409,924 | -2.53(-2.44%) |
Apr 04, 2022 | 101.97 | 104.04 | 101.97 | 104.00 | 412,593 | +2.26(+2.22%) |