Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.76 | 78.57 | 76.60 | 78.11 | 2,228,512 | +0.92(+1.19%) |
Jun 29, 2022 | 77.42 | 77.69 | 76.93 | 77.20 | 1,742,483 | +0.06(+0.07%) |
Jun 28, 2022 | 78.10 | 78.97 | 77.08 | 77.14 | 2,442,404 | -0.62(-0.80%) |
Jun 27, 2022 | 76.75 | 77.78 | 76.43 | 77.76 | 1,383,709 | +0.68(+0.89%) |
Jun 24, 2022 | 76.16 | 77.33 | 75.70 | 77.08 | 1,567,435 | +1.16(+1.52%) |
Jun 23, 2022 | 74.77 | 76.18 | 74.74 | 75.92 | 1,366,134 | +1.41(+1.89%) |
Jun 22, 2022 | 73.23 | 74.97 | 73.23 | 74.52 | 1,300,958 | +0.94(+1.28%) |
Jun 21, 2022 | 72.11 | 74.02 | 71.86 | 73.57 | 1,690,947 | +1.46(+2.03%) |
Jun 17, 2022 | 73.23 | 73.58 | 71.27 | 72.11 | 3,733,097 | -0.77(-1.05%) |
Jun 16, 2022 | 73.44 | 73.44 | 72.20 | 72.88 | 2,394,175 | -1.64(-2.20%) |
Jun 15, 2022 | 75.28 | 75.80 | 73.75 | 74.52 | 2,325,447 | -0.15(-0.20%) |
Jun 14, 2022 | 77.75 | 78.28 | 73.83 | 74.66 | 1,722,410 | -2.92(-3.77%) |
Jun 13, 2022 | 80.57 | 80.86 | 77.23 | 77.59 | 1,595,458 | -3.82(-4.69%) |
Jun 10, 2022 | 80.46 | 82.06 | 80.13 | 81.41 | 1,556,085 | +0.19(+0.24%) |
Jun 09, 2022 | 83.93 | 84.51 | 81.17 | 81.21 | 1,061,245 | -2.59(-3.09%) |
Jun 08, 2022 | 85.52 | 85.52 | 83.71 | 83.80 | 1,132,981 | -2.05(-2.39%) |
Jun 07, 2022 | 85.21 | 85.90 | 84.40 | 85.85 | 1,116,897 | +0.52(+0.61%) |
Jun 06, 2022 | 85.56 | 86.05 | 85.19 | 85.34 | 726,913 | -0.02(-0.02%) |
Jun 03, 2022 | 85.20 | 85.84 | 84.92 | 85.35 | 747,720 | -0.11(-0.13%) |
Jun 02, 2022 | 85.61 | 85.75 | 83.61 | 85.47 | 1,188,853 | +0.28(+0.33%) |
Jun 01, 2022 | 85.59 | 85.59 | 84.37 | 85.19 | 1,733,206 | -0.19(-0.22%) |
May 31, 2022 | 85.72 | 86.03 | 84.57 | 85.37 | 2,732,292 | -0.91(-1.05%) |
May 27, 2022 | 84.98 | 86.31 | 84.55 | 86.28 | 1,332,632 | +1.03(+1.20%) |
May 26, 2022 | 85.73 | 85.79 | 85.11 | 85.25 | 1,128,585 | +0.04(+0.04%) |
May 25, 2022 | 85.83 | 85.96 | 84.98 | 85.22 | 1,573,381 | -0.45(-0.53%) |
May 24, 2022 | 84.73 | 85.71 | 83.26 | 85.67 | 2,868,647 | +1.25(+1.48%) |
May 23, 2022 | 84.47 | 84.97 | 83.42 | 84.42 | 1,806,457 | +0.85(+1.02%) |
May 20, 2022 | 82.90 | 83.63 | 82.17 | 83.57 | 1,608,016 | +0.86(+1.04%) |
May 19, 2022 | 82.28 | 83.38 | 81.07 | 82.71 | 2,093,674 | +0.24(+0.29%) |
May 18, 2022 | 83.05 | 83.27 | 82.15 | 82.47 | 1,901,151 | -0.22(-0.27%) |
May 17, 2022 | 82.00 | 82.76 | 80.82 | 82.69 | 1,037,068 | +0.73(+0.88%) |
May 16, 2022 | 82.30 | 82.75 | 81.46 | 81.97 | 1,740,992 | -0.06(-0.08%) |
May 13, 2022 | 82.12 | 82.34 | 80.73 | 82.03 | 1,661,071 | +0.39(+0.47%) |
May 12, 2022 | 81.65 | 82.22 | 80.35 | 81.65 | 2,009,274 | -0.34(-0.41%) |
May 11, 2022 | 81.85 | 83.59 | 81.72 | 81.99 | 1,451,861 | +0.15(+0.18%) |
May 10, 2022 | 83.17 | 84.50 | 81.07 | 81.84 | 1,701,365 | -1.29(-1.56%) |
May 09, 2022 | 82.91 | 84.00 | 82.22 | 83.13 | 1,737,265 | +0.13(+0.15%) |
May 06, 2022 | 81.99 | 83.93 | 81.98 | 83.01 | 2,219,519 | +0.53(+0.65%) |
May 05, 2022 | 81.05 | 84.47 | 80.96 | 82.47 | 2,615,733 | +1.15(+1.41%) |
May 04, 2022 | 79.92 | 81.44 | 79.60 | 81.33 | 1,887,475 | +1.70(+2.13%) |
May 03, 2022 | 79.71 | 81.11 | 79.14 | 79.63 | 1,791,283 | +0.50(+0.63%) |
May 02, 2022 | 80.90 | 81.34 | 78.31 | 79.13 | 1,596,333 | -1.12(-1.40%) |
Apr 29, 2022 | 82.48 | 82.52 | 80.09 | 80.25 | 2,503,513 | -2.57(-3.10%) |
Apr 28, 2022 | 82.56 | 83.20 | 81.83 | 82.82 | 1,406,399 | +0.63(+0.77%) |
Apr 27, 2022 | 82.46 | 83.38 | 81.57 | 82.19 | 1,160,746 | -0.19(-0.23%) |
Apr 26, 2022 | 82.87 | 84.04 | 82.37 | 82.38 | 1,310,073 | -0.89(-1.07%) |
Apr 25, 2022 | 84.77 | 84.95 | 82.16 | 83.27 | 1,414,876 | -1.20(-1.42%) |
Apr 22, 2022 | 85.39 | 85.61 | 84.36 | 84.47 | 1,186,622 | -1.01(-1.18%) |
Apr 21, 2022 | 85.53 | 86.89 | 85.06 | 85.48 | 1,124,143 | -0.15(-0.17%) |
Apr 20, 2022 | 85.74 | 86.15 | 85.27 | 85.63 | 1,016,216 | +0.70(+0.82%) |
Apr 19, 2022 | 84.35 | 85.19 | 84.05 | 84.93 | 1,467,972 | +0.76(+0.91%) |
Apr 18, 2022 | 85.03 | 85.52 | 83.78 | 84.17 | 706,036 | -0.85(-1.00%) |
Apr 14, 2022 | 85.17 | 85.58 | 84.78 | 85.03 | 1,297,616 | +0.08(+0.10%) |
Apr 13, 2022 | 85.28 | 85.39 | 84.53 | 84.94 | 1,514,242 | -0.30(-0.36%) |
Apr 12, 2022 | 84.02 | 85.42 | 83.35 | 85.25 | 1,695,181 | +0.97(+1.15%) |
Apr 11, 2022 | 85.31 | 85.62 | 84.10 | 84.27 | 1,490,374 | -0.69(-0.81%) |
Apr 08, 2022 | 84.96 | 85.70 | 84.42 | 84.96 | 1,216,509 | +0.36(+0.42%) |
Apr 07, 2022 | 84.60 | 84.98 | 83.71 | 84.60 | 2,201,010 | -0.10(-0.12%) |
Apr 06, 2022 | 83.17 | 84.80 | 82.77 | 84.70 | 1,493,757 | +1.98(+2.40%) |
Apr 05, 2022 | 81.95 | 83.52 | 81.95 | 82.72 | 1,801,468 | +0.89(+1.09%) |
Apr 04, 2022 | 82.13 | 82.25 | 80.77 | 81.83 | 1,250,919 | -0.66(-0.80%) |