Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 70.85 | 72.15 | 69.47 | 71.17 | 1,408,425 | -0.60(-0.83%) |
Jun 29, 2022 | 72.04 | 72.33 | 70.80 | 71.77 | 1,034,217 | -0.24(-0.33%) |
Jun 28, 2022 | 74.25 | 75.18 | 71.87 | 72.01 | 935,668 | -1.70(-2.31%) |
Jun 27, 2022 | 74.37 | 74.66 | 73.07 | 73.71 | 1,258,759 | -0.32(-0.44%) |
Jun 24, 2022 | 72.25 | 74.95 | 71.54 | 74.03 | 2,171,418 | +2.68(+3.76%) |
Jun 23, 2022 | 73.02 | 73.82 | 69.75 | 71.35 | 2,358,098 | -4.78(-6.28%) |
Jun 22, 2022 | 75.12 | 77.02 | 74.60 | 76.13 | 901,127 | +0.79(+1.05%) |
Jun 21, 2022 | 74.10 | 75.70 | 73.57 | 75.34 | 1,008,016 | +2.32(+3.18%) |
Jun 17, 2022 | 74.43 | 75.30 | 72.88 | 73.02 | 2,171,958 | -1.41(-1.89%) |
Jun 16, 2022 | 76.01 | 76.49 | 73.97 | 74.43 | 1,604,795 | -3.82(-4.88%) |
Jun 15, 2022 | 78.45 | 79.18 | 77.14 | 78.25 | 999,809 | +0.86(+1.12%) |
Jun 14, 2022 | 76.66 | 78.34 | 76.47 | 77.39 | 1,225,050 | +0.82(+1.07%) |
Jun 13, 2022 | 78.50 | 79.25 | 76.13 | 76.57 | 1,039,540 | -3.83(-4.76%) |
Jun 10, 2022 | 81.72 | 82.34 | 80.37 | 80.40 | 911,251 | -2.87(-3.45%) |
Jun 09, 2022 | 86.56 | 86.97 | 83.16 | 83.27 | 914,085 | -3.31(-3.82%) |
Jun 08, 2022 | 86.66 | 87.20 | 86.09 | 86.58 | 983,369 | -0.90(-1.03%) |
Jun 07, 2022 | 85.68 | 87.69 | 85.39 | 87.48 | 670,984 | +1.24(+1.43%) |
Jun 06, 2022 | 86.25 | 86.67 | 85.42 | 86.24 | 954,785 | +0.72(+0.84%) |
Jun 03, 2022 | 84.50 | 86.50 | 84.32 | 85.52 | 1,050,399 | +0.06(+0.07%) |
Jun 02, 2022 | 83.27 | 85.55 | 82.89 | 85.46 | 1,192,454 | +2.81(+3.40%) |
Jun 01, 2022 | 85.63 | 86.06 | 82.54 | 82.65 | 1,239,393 | -3.02(-3.53%) |
May 31, 2022 | 85.65 | 86.29 | 83.24 | 85.67 | 1,953,196 | +0.74(+0.87%) |
May 27, 2022 | 83.33 | 85.58 | 83.33 | 84.93 | 1,854,420 | +2.34(+2.83%) |
May 26, 2022 | 80.77 | 83.38 | 79.84 | 82.59 | 1,557,997 | -0.44(-0.53%) |
May 25, 2022 | 81.68 | 84.10 | 81.29 | 83.03 | 1,434,043 | +1.25(+1.52%) |
May 24, 2022 | 83.18 | 83.28 | 80.43 | 81.79 | 1,765,750 | -1.83(-2.19%) |
May 23, 2022 | 84.98 | 85.32 | 82.31 | 83.62 | 801,831 | -0.18(-0.21%) |
May 20, 2022 | 84.99 | 85.08 | 82.11 | 83.80 | 1,297,241 | -0.29(-0.35%) |
May 19, 2022 | 84.16 | 85.01 | 82.56 | 84.09 | 1,624,739 | -0.64(-0.76%) |
May 18, 2022 | 87.84 | 88.20 | 84.23 | 84.74 | 1,053,859 | -4.43(-4.96%) |
May 17, 2022 | 88.54 | 89.55 | 88.24 | 89.16 | 760,557 | +2.14(+2.46%) |
May 16, 2022 | 87.91 | 88.29 | 86.52 | 87.03 | 860,751 | -1.39(-1.57%) |
May 13, 2022 | 88.96 | 90.60 | 88.19 | 88.42 | 761,531 | +0.53(+0.60%) |
May 12, 2022 | 88.33 | 89.97 | 86.03 | 87.89 | 1,422,426 | -0.64(-0.73%) |
May 11, 2022 | 90.63 | 92.51 | 88.34 | 88.53 | 684,641 | -2.61(-2.86%) |
May 10, 2022 | 91.24 | 92.21 | 89.06 | 91.14 | 758,303 | +1.13(+1.25%) |
May 09, 2022 | 90.76 | 91.03 | 89.51 | 90.01 | 642,646 | -1.78(-1.94%) |
May 06, 2022 | 92.51 | 93.24 | 90.76 | 91.79 | 723,085 | -1.59(-1.70%) |
May 05, 2022 | 95.27 | 96.19 | 92.52 | 93.38 | 761,234 | -2.93(-3.04%) |
May 04, 2022 | 94.64 | 96.49 | 92.62 | 96.31 | 683,942 | +2.40(+2.56%) |
May 03, 2022 | 92.75 | 94.82 | 92.40 | 93.91 | 797,803 | +1.27(+1.37%) |
May 02, 2022 | 93.31 | 94.21 | 90.93 | 92.64 | 861,469 | -0.33(-0.36%) |
Apr 29, 2022 | 95.40 | 96.79 | 92.70 | 92.97 | 789,390 | -3.31(-3.44%) |
Apr 28, 2022 | 95.47 | 96.63 | 93.01 | 96.28 | 1,283,876 | +1.71(+1.81%) |
Apr 27, 2022 | 105.81 | 105.86 | 93.73 | 94.57 | 2,233,554 | -8.85(-8.56%) |
Apr 26, 2022 | 105.57 | 106.52 | 103.11 | 103.42 | 904,451 | -2.67(-2.51%) |
Apr 25, 2022 | 105.74 | 106.28 | 102.71 | 106.09 | 748,102 | -0.25(-0.23%) |
Apr 22, 2022 | 108.65 | 108.65 | 106.26 | 106.34 | 789,659 | -2.58(-2.37%) |
Apr 21, 2022 | 109.88 | 111.98 | 108.81 | 108.92 | 902,277 | +0.12(+0.11%) |
Apr 20, 2022 | 107.67 | 109.42 | 107.67 | 108.80 | 626,359 | +1.84(+1.72%) |
Apr 19, 2022 | 103.51 | 107.35 | 103.51 | 106.96 | 768,540 | +3.71(+3.59%) |
Apr 18, 2022 | 102.03 | 103.55 | 101.01 | 103.25 | 970,686 | +0.59(+0.57%) |
Apr 14, 2022 | 105.40 | 105.76 | 102.53 | 102.67 | 584,591 | -2.58(-2.45%) |
Apr 13, 2022 | 104.95 | 106.14 | 104.28 | 105.25 | 655,811 | +0.27(+0.25%) |
Apr 12, 2022 | 105.88 | 106.52 | 104.56 | 104.98 | 1,201,935 | -0.28(-0.27%) |
Apr 11, 2022 | 103.94 | 106.22 | 103.88 | 105.27 | 1,309,476 | +0.86(+0.82%) |
Apr 08, 2022 | 104.95 | 105.66 | 104.02 | 104.41 | 1,070,758 | -0.38(-0.36%) |
Apr 07, 2022 | 104.68 | 105.59 | 103.92 | 104.79 | 1,084,274 | -0.36(-0.34%) |
Apr 06, 2022 | 105.75 | 106.54 | 104.57 | 105.15 | 1,217,289 | -1.31(-1.23%) |
Apr 05, 2022 | 109.33 | 110.29 | 106.03 | 106.46 | 1,304,131 | -3.35(-3.05%) |
Apr 04, 2022 | 107.94 | 110.92 | 107.30 | 109.81 | 1,185,698 | +2.35(+2.18%) |