Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 80.23 | 81.57 | 79.37 | 81.06 | 1,167,346 | -0.54(-0.67%) |
Jun 29, 2022 | 83.05 | 83.05 | 81.03 | 81.61 | 649,839 | -1.03(-1.24%) |
Jun 28, 2022 | 85.02 | 85.56 | 82.48 | 82.63 | 882,099 | -1.66(-1.97%) |
Jun 27, 2022 | 84.79 | 85.32 | 83.87 | 84.29 | 646,687 | +0.30(+0.35%) |
Jun 24, 2022 | 81.32 | 84.24 | 81.08 | 84.00 | 1,102,458 | +4.24(+5.31%) |
Jun 23, 2022 | 81.23 | 81.90 | 78.93 | 79.76 | 1,186,540 | -2.94(-3.56%) |
Jun 22, 2022 | 81.85 | 83.58 | 81.60 | 82.70 | 743,821 | -0.87(-1.04%) |
Jun 21, 2022 | 83.95 | 84.69 | 82.61 | 83.57 | 822,518 | +1.32(+1.61%) |
Jun 17, 2022 | 82.83 | 83.38 | 80.67 | 82.25 | 2,250,481 | -0.81(-0.98%) |
Jun 16, 2022 | 85.02 | 85.24 | 81.99 | 83.06 | 1,190,970 | -3.85(-4.43%) |
Jun 15, 2022 | 86.32 | 87.91 | 85.48 | 86.91 | 879,386 | +1.66(+1.95%) |
Jun 14, 2022 | 85.13 | 86.00 | 84.36 | 85.25 | 650,342 | +0.50(+0.59%) |
Jun 13, 2022 | 86.88 | 86.91 | 84.11 | 84.75 | 830,934 | -4.38(-4.92%) |
Jun 10, 2022 | 89.42 | 90.38 | 88.47 | 89.13 | 1,047,512 | -2.54(-2.77%) |
Jun 09, 2022 | 92.60 | 93.30 | 91.62 | 91.67 | 443,431 | -1.17(-1.26%) |
Jun 08, 2022 | 92.83 | 93.59 | 92.26 | 92.84 | 516,271 | -0.82(-0.88%) |
Jun 07, 2022 | 92.39 | 93.78 | 92.08 | 93.66 | 663,781 | +0.30(+0.32%) |
Jun 06, 2022 | 93.82 | 94.44 | 92.67 | 93.36 | 676,031 | -0.14(-0.15%) |
Jun 03, 2022 | 92.67 | 93.69 | 92.46 | 93.50 | 471,077 | -0.29(-0.31%) |
Jun 02, 2022 | 92.26 | 94.32 | 92.12 | 93.78 | 883,973 | +1.73(+1.88%) |
Jun 01, 2022 | 93.29 | 93.58 | 90.33 | 92.06 | 1,134,663 | -1.23(-1.32%) |
May 31, 2022 | 93.58 | 94.04 | 92.86 | 93.29 | 1,708,573 | -0.46(-0.50%) |
May 27, 2022 | 90.72 | 93.82 | 90.69 | 93.75 | 1,437,136 | +4.13(+4.61%) |
May 26, 2022 | 88.12 | 90.04 | 87.90 | 89.63 | 907,616 | +2.57(+2.95%) |
May 25, 2022 | 85.06 | 87.48 | 84.88 | 87.06 | 894,845 | +1.77(+2.07%) |
May 24, 2022 | 85.93 | 85.94 | 83.95 | 85.29 | 579,524 | -1.27(-1.47%) |
May 23, 2022 | 87.76 | 87.76 | 86.01 | 86.56 | 671,795 | +0.68(+0.79%) |
May 20, 2022 | 86.44 | 86.86 | 83.95 | 85.88 | 793,305 | -0.09(-0.10%) |
May 19, 2022 | 84.82 | 87.58 | 84.77 | 85.97 | 894,118 | +0.01(+0.01%) |
May 18, 2022 | 87.65 | 88.00 | 85.72 | 85.96 | 596,678 | -2.15(-2.44%) |
May 17, 2022 | 86.85 | 88.18 | 86.23 | 88.11 | 495,990 | +3.04(+3.57%) |
May 16, 2022 | 85.44 | 85.79 | 84.02 | 85.08 | 483,305 | -0.49(-0.58%) |
May 13, 2022 | 85.56 | 86.92 | 85.18 | 85.57 | 583,254 | +0.82(+0.97%) |
May 12, 2022 | 83.29 | 84.98 | 82.91 | 84.75 | 1,060,447 | +1.70(+2.04%) |
May 11, 2022 | 85.61 | 86.52 | 82.93 | 83.05 | 1,488,373 | -2.41(-2.82%) |
May 10, 2022 | 86.69 | 87.06 | 83.98 | 85.46 | 1,069,629 | -0.19(-0.22%) |
May 09, 2022 | 87.36 | 88.30 | 85.29 | 85.65 | 696,764 | -2.89(-3.26%) |
May 06, 2022 | 90.31 | 90.31 | 87.22 | 88.54 | 1,060,022 | -1.83(-2.03%) |
May 05, 2022 | 92.47 | 92.88 | 89.49 | 90.37 | 850,401 | -3.04(-3.25%) |
May 04, 2022 | 91.18 | 93.65 | 90.14 | 93.41 | 1,106,148 | +2.59(+2.86%) |
May 03, 2022 | 90.76 | 91.96 | 90.00 | 90.81 | 1,045,349 | +0.18(+0.20%) |
May 02, 2022 | 88.88 | 90.90 | 88.67 | 90.64 | 1,496,574 | +1.99(+2.25%) |
Apr 29, 2022 | 91.69 | 92.21 | 88.36 | 88.64 | 973,007 | -3.68(-3.98%) |
Apr 28, 2022 | 90.17 | 92.77 | 89.25 | 92.32 | 1,427,215 | +3.56(+4.01%) |
Apr 27, 2022 | 86.32 | 89.28 | 85.10 | 88.76 | 1,587,182 | +3.47(+4.07%) |
Apr 26, 2022 | 87.23 | 88.04 | 85.29 | 85.29 | 1,083,677 | -2.70(-3.07%) |
Apr 25, 2022 | 87.14 | 88.18 | 85.63 | 87.99 | 1,238,572 | +0.12(+0.13%) |
Apr 22, 2022 | 90.50 | 90.75 | 87.70 | 87.88 | 808,089 | -3.34(-3.66%) |
Apr 21, 2022 | 93.66 | 94.23 | 90.77 | 91.22 | 1,052,605 | -1.32(-1.43%) |
Apr 20, 2022 | 90.62 | 92.87 | 90.62 | 92.54 | 919,456 | +2.87(+3.20%) |
Apr 19, 2022 | 88.13 | 89.74 | 88.02 | 89.67 | 876,382 | +2.00(+2.28%) |
Apr 18, 2022 | 87.87 | 88.75 | 87.27 | 87.67 | 472,467 | -0.25(-0.28%) |
Apr 14, 2022 | 88.61 | 89.07 | 87.86 | 87.91 | 752,321 | -0.38(-0.44%) |
Apr 13, 2022 | 87.11 | 88.50 | 87.11 | 88.30 | 630,059 | +0.99(+1.13%) |
Apr 12, 2022 | 88.26 | 89.02 | 87.13 | 87.31 | 635,508 | -0.44(-0.51%) |
Apr 11, 2022 | 88.17 | 89.83 | 87.63 | 87.76 | 890,546 | -0.30(-0.34%) |
Apr 08, 2022 | 89.47 | 89.47 | 87.33 | 88.05 | 1,185,790 | -1.28(-1.43%) |
Apr 07, 2022 | 88.80 | 89.82 | 87.85 | 89.33 | 1,038,093 | -0.33(-0.36%) |
Apr 06, 2022 | 88.17 | 89.83 | 88.15 | 89.66 | 1,190,357 | +0.82(+0.92%) |
Apr 05, 2022 | 91.85 | 92.31 | 88.09 | 88.84 | 1,863,670 | -3.50(-3.79%) |
Apr 04, 2022 | 94.09 | 94.32 | 92.19 | 92.34 | 1,219,039 | -1.75(-1.87%) |