Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.56 | 77.50 | 74.16 | 77.41 | 1,162,294 | +1.75(+2.31%) |
Jun 29, 2022 | 75.94 | 78.28 | 75.34 | 75.66 | 2,758,301 | +4.24(+5.93%) |
Jun 28, 2022 | 73.21 | 73.59 | 71.24 | 71.42 | 291,260 | -1.78(-2.43%) |
Jun 27, 2022 | 71.29 | 74.19 | 70.85 | 73.20 | 559,671 | +2.16(+3.05%) |
Jun 24, 2022 | 70.55 | 71.49 | 69.44 | 71.03 | 1,268,827 | +1.28(+1.84%) |
Jun 23, 2022 | 69.02 | 70.45 | 68.35 | 69.75 | 3,505,788 | +1.15(+1.67%) |
Jun 22, 2022 | 69.96 | 71.19 | 66.46 | 68.60 | 2,345,378 | -5.45(-7.36%) |
Jun 21, 2022 | 73.30 | 74.34 | 72.76 | 74.06 | 306,086 | +1.29(+1.78%) |
Jun 17, 2022 | 73.15 | 74.12 | 71.37 | 72.76 | 455,520 | +0.03(+0.04%) |
Jun 16, 2022 | 74.22 | 74.92 | 72.07 | 72.73 | 400,586 | -2.85(-3.76%) |
Jun 15, 2022 | 74.20 | 76.69 | 73.96 | 75.58 | 346,166 | +2.19(+2.99%) |
Jun 14, 2022 | 74.61 | 74.61 | 72.60 | 73.39 | 361,892 | -1.40(-1.88%) |
Jun 13, 2022 | 77.04 | 77.21 | 74.28 | 74.79 | 334,619 | -4.50(-5.67%) |
Jun 10, 2022 | 81.30 | 81.51 | 79.25 | 79.28 | 310,845 | -2.58(-3.15%) |
Jun 09, 2022 | 81.40 | 83.71 | 81.40 | 81.86 | 201,634 | -0.07(-0.08%) |
Jun 08, 2022 | 82.11 | 82.64 | 81.27 | 81.93 | 425,614 | -0.24(-0.29%) |
Jun 07, 2022 | 80.63 | 82.47 | 80.63 | 82.17 | 196,053 | +1.21(+1.49%) |
Jun 06, 2022 | 82.20 | 82.78 | 79.69 | 80.96 | 273,279 | -0.68(-0.83%) |
Jun 03, 2022 | 80.96 | 82.42 | 80.69 | 81.64 | 247,456 | -0.33(-0.40%) |
Jun 02, 2022 | 82.09 | 83.40 | 81.27 | 81.97 | 285,696 | -0.64(-0.78%) |
Jun 01, 2022 | 83.24 | 84.18 | 81.86 | 82.61 | 437,117 | -0.34(-0.40%) |
May 31, 2022 | 83.63 | 83.63 | 81.66 | 82.95 | 545,231 | -0.55(-0.66%) |
May 27, 2022 | 81.17 | 84.57 | 81.17 | 83.50 | 400,554 | +2.72(+3.36%) |
May 26, 2022 | 77.55 | 81.46 | 77.54 | 80.78 | 371,373 | +2.39(+3.05%) |
May 25, 2022 | 77.32 | 78.52 | 76.49 | 78.39 | 266,036 | +0.92(+1.19%) |
May 24, 2022 | 76.94 | 77.61 | 75.24 | 77.48 | 297,566 | +0.28(+0.36%) |
May 23, 2022 | 75.89 | 77.72 | 75.44 | 77.20 | 259,294 | +1.80(+2.38%) |
May 20, 2022 | 77.88 | 77.88 | 73.58 | 75.40 | 302,263 | -1.90(-2.45%) |
May 19, 2022 | 75.03 | 77.95 | 74.45 | 77.30 | 369,163 | +2.33(+3.11%) |
May 18, 2022 | 73.96 | 77.12 | 73.86 | 74.97 | 359,605 | +0.78(+1.05%) |
May 17, 2022 | 73.16 | 74.33 | 71.85 | 74.19 | 220,471 | +2.20(+3.06%) |
May 16, 2022 | 72.44 | 73.14 | 71.80 | 71.98 | 349,491 | -1.46(-1.99%) |
May 13, 2022 | 71.99 | 74.30 | 71.37 | 73.44 | 299,604 | +2.80(+3.96%) |
May 12, 2022 | 69.97 | 71.72 | 69.04 | 70.65 | 343,474 | -0.34(-0.47%) |
May 11, 2022 | 73.75 | 74.03 | 70.73 | 70.98 | 288,134 | -3.19(-4.30%) |
May 10, 2022 | 74.56 | 75.11 | 71.48 | 74.17 | 339,558 | +0.23(+0.31%) |
May 09, 2022 | 75.53 | 75.53 | 72.98 | 73.94 | 254,266 | -2.76(-3.60%) |
May 06, 2022 | 77.67 | 78.22 | 75.96 | 76.70 | 252,110 | -1.31(-1.68%) |
May 05, 2022 | 79.72 | 79.72 | 77.16 | 78.02 | 221,579 | -2.33(-2.90%) |
May 04, 2022 | 77.14 | 80.57 | 77.04 | 80.34 | 317,851 | +3.10(+4.01%) |
May 03, 2022 | 72.99 | 79.62 | 72.99 | 77.25 | 365,259 | +2.03(+2.70%) |
May 02, 2022 | 76.31 | 76.79 | 73.75 | 75.22 | 390,792 | -1.42(-1.85%) |
Apr 29, 2022 | 79.38 | 80.38 | 76.07 | 76.64 | 358,714 | -3.22(-4.03%) |
Apr 28, 2022 | 79.01 | 80.32 | 78.34 | 79.85 | 338,595 | +1.91(+2.46%) |
Apr 27, 2022 | 78.64 | 79.75 | 77.78 | 77.94 | 411,628 | +0.95(+1.23%) |
Apr 26, 2022 | 77.53 | 78.27 | 76.27 | 76.99 | 334,549 | -0.94(-1.20%) |
Apr 25, 2022 | 79.00 | 79.00 | 75.94 | 77.93 | 429,459 | -1.45(-1.83%) |
Apr 22, 2022 | 81.23 | 82.67 | 78.90 | 79.38 | 886,796 | -1.65(-2.03%) |
Apr 21, 2022 | 85.17 | 85.48 | 80.68 | 81.02 | 321,712 | -3.85(-4.53%) |
Apr 20, 2022 | 87.07 | 87.31 | 84.59 | 84.87 | 261,870 | -0.96(-1.11%) |
Apr 19, 2022 | 85.35 | 85.89 | 84.48 | 85.83 | 421,269 | +0.76(+0.89%) |
Apr 18, 2022 | 84.15 | 85.74 | 84.13 | 85.07 | 325,054 | +1.32(+1.58%) |
Apr 14, 2022 | 82.70 | 84.96 | 82.70 | 83.75 | 411,298 | +1.11(+1.35%) |
Apr 13, 2022 | 81.41 | 83.06 | 80.22 | 82.63 | 350,411 | +1.31(+1.61%) |
Apr 12, 2022 | 80.84 | 83.35 | 80.65 | 81.32 | 479,320 | +1.12(+1.40%) |
Apr 11, 2022 | 80.34 | 81.65 | 79.28 | 80.20 | 691,249 | +0.37(+0.47%) |
Apr 08, 2022 | 80.98 | 80.98 | 79.48 | 79.82 | 491,372 | -0.84(-1.04%) |
Apr 07, 2022 | 80.99 | 81.22 | 79.60 | 80.66 | 326,443 | -0.58(-0.72%) |
Apr 06, 2022 | 80.44 | 82.24 | 79.89 | 81.24 | 341,473 | +0.57(+0.71%) |
Apr 05, 2022 | 80.99 | 81.79 | 79.92 | 80.67 | 411,087 | +0.04(+0.05%) |
Apr 04, 2022 | 80.87 | 81.11 | 79.19 | 80.63 | 315,860 | -0.78(-0.96%) |