Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.54 | 82.38 | 80.64 | 81.56 | 2,739,729 | -0.82(-0.99%) |
Jun 29, 2022 | 82.49 | 82.77 | 81.90 | 82.38 | 913,446 | -0.08(-0.09%) |
Jun 28, 2022 | 84.33 | 85.08 | 82.39 | 82.46 | 969,114 | -1.76(-2.09%) |
Jun 27, 2022 | 84.79 | 84.82 | 83.95 | 84.22 | 1,354,801 | -0.26(-0.31%) |
Jun 24, 2022 | 82.36 | 84.52 | 82.29 | 84.48 | 1,261,666 | +2.56(+3.12%) |
Jun 23, 2022 | 81.57 | 82.05 | 80.76 | 81.92 | 3,183,024 | +0.87(+1.08%) |
Jun 22, 2022 | 80.05 | 81.96 | 80.05 | 81.05 | 1,653,204 | -0.08(-0.10%) |
Jun 21, 2022 | 80.34 | 81.47 | 80.34 | 81.13 | 2,597,918 | +2.00(+2.53%) |
Jun 17, 2022 | 78.91 | 79.92 | 78.39 | 79.12 | 1,571,196 | +0.12(+0.15%) |
Jun 16, 2022 | 79.85 | 79.97 | 78.40 | 79.01 | 2,464,229 | -2.79(-3.41%) |
Jun 15, 2022 | 81.39 | 82.82 | 80.25 | 81.80 | 1,600,844 | +1.25(+1.56%) |
Jun 14, 2022 | 81.33 | 81.50 | 79.88 | 80.54 | 2,740,962 | -0.34(-0.42%) |
Jun 13, 2022 | 82.34 | 82.35 | 80.52 | 80.88 | 2,630,447 | -3.26(-3.87%) |
Jun 10, 2022 | 85.36 | 85.40 | 84.14 | 84.14 | 1,517,202 | -2.60(-2.99%) |
Jun 09, 2022 | 88.40 | 88.97 | 86.74 | 86.74 | 860,126 | -2.19(-2.46%) |
Jun 08, 2022 | 89.53 | 89.88 | 88.72 | 88.93 | 752,837 | -0.94(-1.05%) |
Jun 07, 2022 | 88.03 | 89.96 | 87.94 | 89.87 | 799,533 | +0.94(+1.06%) |
Jun 06, 2022 | 89.65 | 90.01 | 88.70 | 88.93 | 889,817 | +0.23(+0.26%) |
Jun 03, 2022 | 89.17 | 89.50 | 88.48 | 88.69 | 884,698 | -1.53(-1.70%) |
Jun 02, 2022 | 88.26 | 90.24 | 87.96 | 90.23 | 1,311,044 | +1.82(+2.06%) |
Jun 01, 2022 | 89.70 | 89.87 | 87.81 | 88.40 | 1,064,120 | -0.69(-0.77%) |
May 31, 2022 | 89.17 | 89.89 | 88.48 | 89.09 | 1,154,532 | -0.63(-0.70%) |
May 27, 2022 | 87.97 | 89.72 | 87.97 | 89.72 | 1,186,946 | +2.22(+2.54%) |
May 26, 2022 | 85.99 | 87.82 | 85.92 | 87.50 | 1,005,821 | +1.79(+2.09%) |
May 25, 2022 | 84.60 | 86.16 | 84.50 | 85.71 | 1,001,019 | +0.79(+0.94%) |
May 24, 2022 | 84.85 | 85.15 | 83.43 | 84.91 | 1,140,973 | -0.79(-0.93%) |
May 23, 2022 | 84.77 | 85.84 | 84.26 | 85.71 | 2,010,873 | +1.49(+1.77%) |
May 20, 2022 | 84.96 | 85.03 | 82.14 | 84.22 | 1,993,007 | +0.19(+0.23%) |
May 19, 2022 | 83.82 | 85.09 | 83.52 | 84.02 | 2,924,987 | -0.52(-0.62%) |
May 18, 2022 | 87.04 | 87.10 | 84.23 | 84.55 | 12,129,955 | -3.63(-4.12%) |
May 17, 2022 | 87.78 | 88.18 | 86.83 | 88.18 | 1,096,973 | +1.88(+2.18%) |
May 16, 2022 | 86.62 | 87.12 | 85.80 | 86.30 | 1,304,407 | -0.46(-0.53%) |
May 13, 2022 | 85.61 | 87.06 | 85.41 | 86.76 | 1,435,915 | +2.18(+2.58%) |
May 12, 2022 | 83.59 | 85.34 | 83.00 | 84.57 | 1,941,883 | +0.05(+0.06%) |
May 11, 2022 | 85.90 | 87.05 | 84.35 | 84.53 | 1,522,050 | -1.51(-1.76%) |
May 10, 2022 | 87.29 | 87.56 | 85.08 | 86.04 | 1,556,268 | +0.20(+0.24%) |
May 09, 2022 | 87.24 | 87.72 | 85.52 | 85.83 | 1,543,407 | -2.96(-3.33%) |
May 06, 2022 | 88.92 | 89.62 | 87.56 | 88.79 | 1,231,977 | -0.64(-0.72%) |
May 05, 2022 | 91.95 | 91.96 | 88.52 | 89.43 | 1,219,970 | -3.48(-3.75%) |
May 04, 2022 | 90.32 | 93.07 | 89.52 | 92.91 | 1,429,671 | +2.67(+2.95%) |
May 03, 2022 | 89.79 | 90.77 | 89.59 | 90.24 | 1,282,567 | +0.44(+0.49%) |
May 02, 2022 | 89.14 | 90.07 | 87.76 | 89.81 | 1,544,467 | +0.63(+0.71%) |
Apr 29, 2022 | 91.69 | 92.31 | 89.03 | 89.18 | 1,400,846 | -3.44(-3.71%) |
Apr 28, 2022 | 91.36 | 93.02 | 90.34 | 92.62 | 1,002,555 | +2.36(+2.61%) |
Apr 27, 2022 | 90.34 | 91.50 | 89.83 | 90.26 | 1,837,539 | +0.19(+0.22%) |
Apr 26, 2022 | 92.14 | 92.19 | 90.05 | 90.07 | 1,212,730 | -2.68(-2.89%) |
Apr 25, 2022 | 91.65 | 92.79 | 90.71 | 92.76 | 5,052,080 | +0.56(+0.61%) |
Apr 22, 2022 | 94.56 | 94.56 | 92.11 | 92.19 | 1,154,637 | -2.56(-2.70%) |
Apr 21, 2022 | 97.23 | 97.51 | 94.56 | 94.75 | 961,899 | -1.56(-1.62%) |
Apr 20, 2022 | 96.89 | 96.92 | 96.07 | 96.31 | 1,158,716 | -0.12(-0.12%) |
Apr 19, 2022 | 94.69 | 96.58 | 94.69 | 96.43 | 894,914 | +1.66(+1.75%) |
Apr 18, 2022 | 94.64 | 95.20 | 94.28 | 94.77 | 929,207 | -0.06(-0.06%) |
Apr 14, 2022 | 96.12 | 96.44 | 94.80 | 94.83 | 647,430 | -1.28(-1.33%) |
Apr 13, 2022 | 94.89 | 96.25 | 94.87 | 96.11 | 916,811 | +1.17(+1.24%) |
Apr 12, 2022 | 95.92 | 96.65 | 94.63 | 94.94 | 897,084 | -0.43(-0.45%) |
Apr 11, 2022 | 96.25 | 96.37 | 95.25 | 95.36 | 1,097,917 | -1.67(-1.72%) |
Apr 08, 2022 | 97.24 | 97.72 | 96.68 | 97.03 | 719,470 | -0.31(-0.32%) |
Apr 07, 2022 | 96.73 | 97.76 | 96.15 | 97.34 | 734,782 | +0.47(+0.49%) |
Apr 06, 2022 | 97.04 | 97.42 | 96.21 | 96.86 | 842,687 | -1.21(-1.24%) |
Apr 05, 2022 | 99.11 | 99.55 | 97.80 | 98.08 | 1,074,191 | -1.35(-1.36%) |
Apr 04, 2022 | 98.45 | 99.42 | 98.37 | 99.42 | 817,167 | +0.97(+0.98%) |