Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.37 | 76.35 | 75.08 | 75.62 | 3,009,413 | -0.92(-1.20%) |
Jun 29, 2022 | 77.56 | 77.62 | 75.90 | 76.54 | 2,157,938 | -0.96(-1.24%) |
Jun 28, 2022 | 78.99 | 79.96 | 77.38 | 77.50 | 3,087,119 | -0.92(-1.18%) |
Jun 27, 2022 | 78.50 | 78.72 | 77.56 | 78.42 | 2,781,041 | +0.44(+0.56%) |
Jun 24, 2022 | 74.84 | 78.04 | 74.60 | 77.99 | 5,995,277 | +4.03(+5.45%) |
Jun 23, 2022 | 74.72 | 75.12 | 72.99 | 73.96 | 4,858,621 | -0.65(-0.87%) |
Jun 22, 2022 | 74.61 | 75.58 | 73.90 | 74.60 | 4,191,741 | -1.66(-2.18%) |
Jun 21, 2022 | 75.91 | 77.21 | 75.24 | 76.27 | 3,191,540 | +1.49(+2.00%) |
Jun 17, 2022 | 76.51 | 77.38 | 74.67 | 74.77 | 6,778,933 | -2.23(-2.90%) |
Jun 16, 2022 | 79.19 | 79.66 | 76.77 | 77.01 | 4,879,896 | -4.24(-5.22%) |
Jun 15, 2022 | 81.18 | 82.37 | 80.07 | 81.25 | 2,767,161 | +0.72(+0.90%) |
Jun 14, 2022 | 81.20 | 81.92 | 79.83 | 80.52 | 2,208,790 | -0.55(-0.68%) |
Jun 13, 2022 | 80.81 | 82.11 | 80.18 | 81.08 | 3,325,334 | -1.69(-2.04%) |
Jun 10, 2022 | 84.43 | 84.43 | 82.49 | 82.77 | 3,137,063 | -2.74(-3.20%) |
Jun 09, 2022 | 85.77 | 86.77 | 85.41 | 85.51 | 2,308,987 | -1.15(-1.33%) |
Jun 08, 2022 | 87.15 | 87.67 | 86.42 | 86.66 | 1,792,464 | -0.36(-0.42%) |
Jun 07, 2022 | 85.00 | 87.16 | 84.81 | 87.02 | 2,111,675 | +1.22(+1.42%) |
Jun 06, 2022 | 86.61 | 86.89 | 85.62 | 85.80 | 1,762,540 | -0.03(-0.03%) |
Jun 03, 2022 | 84.89 | 85.92 | 84.83 | 85.83 | 2,673,748 | +0.38(+0.45%) |
Jun 02, 2022 | 85.13 | 85.90 | 83.65 | 85.45 | 3,173,324 | +1.25(+1.48%) |
Jun 01, 2022 | 84.70 | 85.05 | 83.31 | 84.20 | 2,942,348 | -0.09(-0.10%) |
May 31, 2022 | 83.15 | 85.13 | 82.57 | 84.29 | 4,404,122 | +0.25(+0.29%) |
May 27, 2022 | 82.53 | 84.08 | 82.53 | 84.04 | 2,108,759 | +1.71(+2.08%) |
May 26, 2022 | 81.07 | 82.85 | 80.91 | 82.33 | 3,220,909 | +2.25(+2.81%) |
May 25, 2022 | 79.62 | 80.32 | 78.87 | 80.08 | 2,926,778 | +0.32(+0.41%) |
May 24, 2022 | 80.14 | 80.53 | 78.35 | 79.75 | 3,490,379 | -1.03(-1.27%) |
May 23, 2022 | 79.98 | 80.99 | 79.56 | 80.78 | 2,968,591 | +1.26(+1.59%) |
May 20, 2022 | 79.67 | 80.11 | 77.62 | 79.52 | 3,282,624 | +0.32(+0.41%) |
May 19, 2022 | 78.67 | 80.21 | 78.21 | 79.19 | 2,981,070 | -0.25(-0.31%) |
May 18, 2022 | 81.80 | 82.03 | 79.11 | 79.44 | 3,519,877 | -2.69(-3.28%) |
May 17, 2022 | 82.04 | 82.97 | 81.54 | 82.13 | 4,350,700 | +1.84(+2.30%) |
May 16, 2022 | 79.45 | 80.84 | 78.77 | 80.29 | 3,634,017 | +0.73(+0.92%) |
May 13, 2022 | 79.10 | 80.19 | 78.45 | 79.56 | 3,766,045 | +0.88(+1.12%) |
May 12, 2022 | 78.36 | 78.97 | 77.02 | 78.67 | 3,873,965 | +0.13(+0.16%) |
May 11, 2022 | 79.33 | 80.62 | 78.38 | 78.54 | 4,010,185 | -0.45(-0.57%) |
May 10, 2022 | 80.46 | 80.83 | 78.53 | 79.00 | 3,478,506 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.96 | 79.30 | 79.75 | 4,423,422 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.91 | 83.15 | 3,452,860 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.76 | 83.33 | 84.31 | 3,146,701 | -1.99(-2.31%) |
May 04, 2022 | 81.03 | 86.68 | 78.82 | 86.30 | 6,072,257 | +0.81(+0.95%) |
May 03, 2022 | 84.87 | 86.03 | 83.99 | 85.49 | 3,525,019 | +0.05(+0.06%) |
May 02, 2022 | 84.82 | 86.40 | 83.52 | 85.44 | 3,609,075 | +0.24(+0.28%) |
Apr 29, 2022 | 86.91 | 87.42 | 85.02 | 85.20 | 3,161,578 | -2.01(-2.31%) |
Apr 28, 2022 | 86.24 | 87.45 | 85.18 | 87.22 | 2,456,044 | +1.61(+1.88%) |
Apr 27, 2022 | 84.88 | 86.45 | 84.59 | 85.61 | 2,108,360 | +0.89(+1.05%) |
Apr 26, 2022 | 86.55 | 87.33 | 84.70 | 84.72 | 2,655,483 | -2.40(-2.75%) |
Apr 25, 2022 | 87.78 | 87.87 | 84.66 | 87.12 | 2,789,412 | -1.31(-1.49%) |
Apr 22, 2022 | 90.74 | 91.01 | 88.31 | 88.43 | 2,715,324 | -2.94(-3.22%) |
Apr 21, 2022 | 92.57 | 93.57 | 91.13 | 91.37 | 2,343,555 | -0.41(-0.44%) |
Apr 20, 2022 | 91.19 | 92.19 | 91.18 | 91.78 | 2,175,435 | +1.37(+1.52%) |
Apr 19, 2022 | 89.42 | 90.59 | 88.97 | 90.41 | 2,450,039 | +1.63(+1.83%) |
Apr 18, 2022 | 87.52 | 89.31 | 87.52 | 88.78 | 2,171,762 | +1.05(+1.20%) |
Apr 14, 2022 | 88.43 | 88.77 | 87.55 | 87.74 | 5,630,673 | -0.43(-0.48%) |
Apr 13, 2022 | 87.74 | 88.54 | 87.36 | 88.16 | 2,138,243 | +0.46(+0.53%) |
Apr 12, 2022 | 88.43 | 89.23 | 87.30 | 87.70 | 2,321,649 | -0.34(-0.39%) |
Apr 11, 2022 | 89.43 | 89.68 | 87.83 | 88.04 | 2,961,641 | -1.31(-1.47%) |
Apr 08, 2022 | 90.83 | 90.91 | 88.86 | 89.35 | 3,874,102 | -1.25(-1.38%) |
Apr 07, 2022 | 90.29 | 90.88 | 89.61 | 90.60 | 3,019,764 | -0.27(-0.30%) |
Apr 06, 2022 | 90.14 | 91.42 | 89.61 | 90.87 | 3,005,068 | -0.36(-0.39%) |
Apr 05, 2022 | 92.79 | 93.15 | 90.83 | 91.23 | 2,902,022 | -1.64(-1.77%) |
Apr 04, 2022 | 92.67 | 93.25 | 91.79 | 92.88 | 2,787,215 | -0.11(-0.12%) |