Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.25 | 67.56 | 64.80 | 66.73 | 692,452 | -2.24(-3.25%) |
Jun 29, 2022 | 68.96 | 69.26 | 68.12 | 68.97 | 391,278 | -1.23(-1.75%) |
Jun 28, 2022 | 71.97 | 73.43 | 69.74 | 70.20 | 564,636 | -2.13(-2.95%) |
Jun 27, 2022 | 74.51 | 74.94 | 72.06 | 72.34 | 512,347 | -2.11(-2.84%) |
Jun 24, 2022 | 71.52 | 74.51 | 71.49 | 74.45 | 441,633 | +2.39(+3.32%) |
Jun 23, 2022 | 71.95 | 72.55 | 70.99 | 72.06 | 311,163 | -0.37(-0.51%) |
Jun 22, 2022 | 69.64 | 72.87 | 69.53 | 72.42 | 445,841 | +1.93(+2.74%) |
Jun 21, 2022 | 70.84 | 72.29 | 70.38 | 70.49 | 523,883 | +0.02(+0.03%) |
Jun 17, 2022 | 68.52 | 70.75 | 67.56 | 70.47 | 695,692 | +4.40(+6.65%) |
Jun 16, 2022 | 67.75 | 68.36 | 65.13 | 66.07 | 775,498 | -4.74(-6.70%) |
Jun 15, 2022 | 70.27 | 71.26 | 69.62 | 70.82 | 584,701 | +1.25(+1.80%) |
Jun 14, 2022 | 70.73 | 70.77 | 68.73 | 69.57 | 620,101 | +0.10(+0.14%) |
Jun 13, 2022 | 72.70 | 73.09 | 69.32 | 69.47 | 632,454 | -6.32(-8.34%) |
Jun 10, 2022 | 77.85 | 78.85 | 75.70 | 75.79 | 573,216 | -3.27(-4.14%) |
Jun 09, 2022 | 81.91 | 81.91 | 78.99 | 79.06 | 222,332 | -3.68(-4.45%) |
Jun 08, 2022 | 82.52 | 83.65 | 82.22 | 82.74 | 430,162 | -2.59(-3.03%) |
Jun 07, 2022 | 84.93 | 85.76 | 84.43 | 85.33 | 252,206 | -0.54(-0.62%) |
Jun 06, 2022 | 85.73 | 86.35 | 85.39 | 85.87 | 353,404 | +1.08(+1.28%) |
Jun 03, 2022 | 85.69 | 86.16 | 84.06 | 84.79 | 139,509 | -1.78(-2.05%) |
Jun 02, 2022 | 85.82 | 86.81 | 85.46 | 86.56 | 211,844 | +1.53(+1.80%) |
Jun 01, 2022 | 86.37 | 86.72 | 84.07 | 85.04 | 328,331 | -1.49(-1.72%) |
May 31, 2022 | 86.30 | 87.17 | 85.70 | 86.52 | 372,976 | -3.36(-3.74%) |
May 27, 2022 | 88.17 | 89.89 | 88.02 | 89.89 | 508,684 | +1.58(+1.79%) |
May 26, 2022 | 86.98 | 88.99 | 86.80 | 88.31 | 804,975 | +1.47(+1.69%) |
May 25, 2022 | 85.59 | 87.53 | 85.28 | 86.84 | 916,512 | +2.63(+3.12%) |
May 24, 2022 | 84.94 | 85.22 | 83.27 | 84.21 | 443,753 | -2.01(-2.34%) |
May 23, 2022 | 86.68 | 86.68 | 85.25 | 86.23 | 466,972 | +1.02(+1.20%) |
May 20, 2022 | 85.41 | 85.80 | 84.24 | 85.20 | 867,590 | +1.12(+1.33%) |
May 19, 2022 | 83.19 | 85.06 | 83.04 | 84.08 | 611,623 | +1.75(+2.12%) |
May 18, 2022 | 83.48 | 84.65 | 81.94 | 82.34 | 423,230 | -1.63(-1.94%) |
May 17, 2022 | 82.93 | 85.03 | 82.93 | 83.96 | 1,270,968 | +3.57(+4.44%) |
May 16, 2022 | 81.36 | 81.44 | 78.72 | 80.39 | 600,922 | -1.96(-2.39%) |
May 13, 2022 | 80.81 | 82.96 | 80.71 | 82.36 | 1,124,814 | +2.73(+3.43%) |
May 12, 2022 | 79.05 | 81.13 | 78.50 | 79.63 | 384,764 | -1.68(-2.06%) |
May 11, 2022 | 83.96 | 84.36 | 81.16 | 81.31 | 330,455 | -0.96(-1.17%) |
May 10, 2022 | 84.15 | 84.16 | 81.62 | 82.27 | 584,471 | -0.34(-0.41%) |
May 09, 2022 | 84.80 | 85.14 | 82.12 | 82.61 | 626,250 | -2.19(-2.59%) |
May 06, 2022 | 84.88 | 86.14 | 83.31 | 84.80 | 788,702 | -0.54(-0.63%) |
May 05, 2022 | 86.25 | 86.47 | 84.85 | 85.33 | 446,720 | -2.63(-2.99%) |
May 04, 2022 | 86.33 | 88.36 | 85.56 | 87.96 | 149,413 | +0.02(+0.02%) |
May 03, 2022 | 88.23 | 89.06 | 87.01 | 87.94 | 190,164 | +1.09(+1.26%) |
May 02, 2022 | 85.95 | 87.08 | 84.84 | 86.85 | 219,789 | +0.21(+0.24%) |
Apr 29, 2022 | 88.35 | 89.68 | 86.49 | 86.64 | 315,199 | -3.15(-3.50%) |
Apr 28, 2022 | 90.56 | 90.91 | 87.78 | 89.79 | 251,330 | +1.31(+1.48%) |
Apr 27, 2022 | 87.48 | 89.17 | 86.96 | 88.48 | 309,070 | +1.78(+2.05%) |
Apr 26, 2022 | 90.08 | 90.45 | 86.51 | 86.70 | 311,573 | -3.97(-4.38%) |
Apr 25, 2022 | 89.82 | 91.29 | 88.73 | 90.67 | 487,583 | +0.27(+0.30%) |
Apr 22, 2022 | 93.11 | 93.88 | 89.50 | 90.40 | 291,037 | -3.15(-3.36%) |
Apr 21, 2022 | 97.27 | 97.66 | 93.05 | 93.55 | 409,779 | +0.92(+1.00%) |
Apr 20, 2022 | 94.35 | 95.14 | 92.02 | 92.63 | 408,780 | -1.35(-1.44%) |
Apr 19, 2022 | 93.13 | 94.21 | 92.09 | 93.98 | 485,550 | +0.35(+0.37%) |
Apr 18, 2022 | 94.28 | 94.76 | 92.53 | 93.63 | 406,353 | -1.51(-1.59%) |
Apr 14, 2022 | 93.90 | 95.87 | 93.41 | 95.14 | 523,194 | +1.26(+1.34%) |
Apr 13, 2022 | 89.92 | 94.63 | 89.61 | 93.88 | 893,464 | +3.10(+3.41%) |
Apr 12, 2022 | 90.97 | 91.82 | 90.09 | 90.78 | 465,239 | +0.60(+0.66%) |
Apr 11, 2022 | 87.87 | 91.29 | 87.14 | 90.19 | 687,549 | +3.25(+3.74%) |
Apr 08, 2022 | 86.38 | 87.88 | 85.86 | 86.93 | 418,698 | -0.20(-0.23%) |
Apr 07, 2022 | 86.59 | 87.45 | 84.52 | 87.13 | 421,623 | +3.18(+3.78%) |
Apr 06, 2022 | 82.82 | 84.30 | 81.32 | 83.95 | 895,264 | -2.26(-2.62%) |
Apr 05, 2022 | 86.73 | 87.72 | 85.23 | 86.22 | 708,397 | -2.25(-2.55%) |
Apr 04, 2022 | 86.43 | 90.06 | 86.01 | 88.47 | 727,174 | +0.56(+0.63%) |