Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 72.55 | 75.13 | 72.20 | 73.55 | 303,033 | -0.39(-0.53%) |
Jun 29, 2022 | 74.25 | 74.25 | 72.38 | 73.94 | 253,840 | -0.58(-0.78%) |
Jun 28, 2022 | 76.12 | 76.90 | 74.40 | 74.52 | 280,276 | -1.48(-1.95%) |
Jun 27, 2022 | 75.49 | 76.86 | 74.00 | 76.00 | 270,588 | +1.47(+1.97%) |
Jun 24, 2022 | 73.24 | 75.02 | 72.22 | 74.53 | 855,862 | +2.33(+3.23%) |
Jun 23, 2022 | 72.47 | 72.47 | 70.90 | 72.20 | 274,780 | +0.35(+0.49%) |
Jun 22, 2022 | 72.16 | 73.51 | 71.57 | 71.85 | 297,081 | -1.87(-2.54%) |
Jun 21, 2022 | 73.56 | 74.78 | 72.56 | 73.72 | 392,588 | +2.12(+2.96%) |
Jun 17, 2022 | 72.11 | 72.68 | 70.51 | 71.60 | 703,272 | +0.70(+0.98%) |
Jun 16, 2022 | 74.40 | 74.98 | 70.04 | 70.90 | 967,331 | -5.70(-7.44%) |
Jun 15, 2022 | 75.50 | 78.42 | 74.72 | 76.60 | 652,548 | +1.80(+2.41%) |
Jun 14, 2022 | 73.04 | 74.92 | 71.37 | 74.80 | 412,132 | +2.94(+4.09%) |
Jun 13, 2022 | 74.15 | 75.13 | 71.21 | 71.86 | 430,836 | -4.87(-6.35%) |
Jun 10, 2022 | 76.69 | 77.76 | 76.18 | 76.73 | 324,131 | -1.53(-1.95%) |
Jun 09, 2022 | 79.34 | 80.97 | 78.25 | 78.26 | 255,432 | -1.90(-2.37%) |
Jun 08, 2022 | 81.80 | 81.80 | 79.83 | 80.16 | 238,825 | -1.77(-2.15%) |
Jun 07, 2022 | 80.15 | 82.17 | 79.77 | 81.93 | 263,916 | +0.71(+0.87%) |
Jun 06, 2022 | 82.71 | 83.37 | 80.20 | 81.22 | 309,398 | -0.61(-0.74%) |
Jun 03, 2022 | 82.96 | 83.47 | 81.31 | 81.83 | 258,119 | -2.91(-3.44%) |
Jun 02, 2022 | 81.74 | 84.83 | 81.46 | 84.74 | 226,708 | +2.53(+3.08%) |
Jun 01, 2022 | 83.61 | 83.80 | 81.00 | 82.21 | 345,874 | -0.53(-0.64%) |
May 31, 2022 | 83.23 | 83.47 | 81.04 | 82.74 | 499,312 | -0.54(-0.65%) |
May 27, 2022 | 81.00 | 83.44 | 81.00 | 83.28 | 360,647 | +3.41(+4.27%) |
May 26, 2022 | 77.18 | 80.39 | 77.18 | 79.87 | 385,820 | +2.56(+3.32%) |
May 25, 2022 | 77.86 | 78.99 | 75.86 | 77.30 | 526,115 | -1.28(-1.63%) |
May 24, 2022 | 79.55 | 79.73 | 77.57 | 78.58 | 348,157 | -2.05(-2.55%) |
May 23, 2022 | 81.40 | 82.53 | 79.87 | 80.64 | 345,715 | -0.77(-0.95%) |
May 20, 2022 | 82.57 | 82.57 | 78.34 | 81.41 | 462,286 | +0.75(+0.93%) |
May 19, 2022 | 79.98 | 82.46 | 79.98 | 80.66 | 445,844 | +0.24(+0.30%) |
May 18, 2022 | 82.68 | 84.65 | 79.83 | 80.41 | 421,653 | -3.87(-4.60%) |
May 17, 2022 | 83.14 | 84.83 | 83.00 | 84.29 | 305,787 | +3.23(+3.98%) |
May 16, 2022 | 80.84 | 82.53 | 80.75 | 81.06 | 338,999 | -1.25(-1.52%) |
May 13, 2022 | 80.03 | 83.05 | 79.56 | 82.31 | 428,936 | +3.81(+4.85%) |
May 12, 2022 | 75.91 | 79.41 | 75.78 | 78.51 | 554,145 | +1.89(+2.46%) |
May 11, 2022 | 78.37 | 80.59 | 76.42 | 76.62 | 453,673 | -2.39(-3.02%) |
May 10, 2022 | 81.03 | 82.10 | 78.31 | 79.01 | 465,302 | -0.05(-0.06%) |
May 09, 2022 | 80.09 | 81.03 | 78.39 | 79.05 | 491,542 | -2.55(-3.13%) |
May 06, 2022 | 80.60 | 82.13 | 78.09 | 81.61 | 588,839 | +0.23(+0.28%) |
May 05, 2022 | 84.28 | 84.30 | 80.04 | 81.38 | 464,921 | -4.69(-5.45%) |
May 04, 2022 | 82.60 | 86.22 | 81.70 | 86.07 | 489,573 | +4.27(+5.21%) |
May 03, 2022 | 81.14 | 82.96 | 80.69 | 81.80 | 373,976 | +0.64(+0.78%) |
May 02, 2022 | 78.44 | 81.24 | 78.43 | 81.17 | 458,448 | +2.90(+3.70%) |
Apr 29, 2022 | 83.05 | 83.12 | 77.94 | 78.27 | 685,611 | -4.60(-5.55%) |
Apr 28, 2022 | 79.51 | 83.67 | 78.78 | 82.87 | 602,416 | +5.01(+6.43%) |
Apr 27, 2022 | 77.06 | 78.79 | 76.21 | 77.86 | 421,876 | +0.80(+1.04%) |
Apr 26, 2022 | 80.03 | 80.03 | 76.97 | 77.06 | 574,518 | -3.98(-4.91%) |
Apr 25, 2022 | 79.45 | 81.18 | 78.93 | 81.04 | 347,404 | +1.25(+1.57%) |
Apr 22, 2022 | 80.81 | 81.72 | 79.56 | 79.79 | 262,256 | -1.68(-2.07%) |
Apr 21, 2022 | 84.29 | 85.01 | 81.01 | 81.47 | 298,198 | -1.67(-2.01%) |
Apr 20, 2022 | 83.21 | 85.24 | 82.88 | 83.14 | 238,045 | +0.10(+0.12%) |
Apr 19, 2022 | 80.34 | 83.41 | 80.34 | 83.05 | 289,256 | +1.88(+2.31%) |
Apr 18, 2022 | 79.18 | 81.94 | 79.18 | 81.17 | 284,168 | +1.34(+1.68%) |
Apr 14, 2022 | 81.25 | 81.25 | 78.80 | 79.83 | 510,888 | -0.84(-1.04%) |
Apr 13, 2022 | 79.15 | 81.62 | 78.48 | 80.67 | 254,869 | +1.61(+2.04%) |
Apr 12, 2022 | 79.31 | 81.49 | 78.31 | 79.05 | 498,081 | +1.59(+2.06%) |
Apr 11, 2022 | 78.48 | 79.83 | 77.33 | 77.46 | 400,721 | -2.00(-2.51%) |
Apr 08, 2022 | 80.21 | 80.82 | 79.22 | 79.46 | 395,319 | -1.32(-1.64%) |
Apr 07, 2022 | 80.37 | 82.87 | 80.00 | 80.78 | 357,231 | +0.25(+0.32%) |
Apr 06, 2022 | 81.71 | 82.96 | 80.42 | 80.52 | 568,775 | -2.92(-3.49%) |
Apr 05, 2022 | 88.47 | 88.78 | 83.18 | 83.44 | 383,296 | -5.62(-6.31%) |
Apr 04, 2022 | 89.16 | 90.78 | 87.96 | 89.05 | 444,451 | -0.88(-0.98%) |