Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.29 | 79.97 | 77.27 | 78.97 | 469,731 | -0.72(-0.90%) |
Jun 29, 2022 | 80.78 | 80.78 | 78.50 | 79.69 | 468,365 | -1.46(-1.80%) |
Jun 28, 2022 | 81.94 | 83.02 | 80.82 | 81.15 | 515,208 | +0.07(+0.08%) |
Jun 27, 2022 | 82.06 | 82.06 | 80.28 | 81.09 | 398,487 | -0.41(-0.51%) |
Jun 24, 2022 | 78.59 | 81.82 | 77.93 | 81.50 | 952,304 | +4.02(+5.19%) |
Jun 23, 2022 | 79.27 | 79.41 | 75.84 | 77.48 | 659,607 | -1.57(-1.98%) |
Jun 22, 2022 | 78.08 | 79.24 | 77.85 | 79.05 | 460,958 | -0.68(-0.86%) |
Jun 21, 2022 | 80.13 | 80.72 | 78.35 | 79.73 | 448,058 | +1.12(+1.42%) |
Jun 17, 2022 | 79.33 | 79.68 | 77.93 | 78.61 | 1,328,750 | +0.38(+0.49%) |
Jun 16, 2022 | 82.29 | 82.29 | 77.55 | 78.23 | 586,978 | -5.98(-7.10%) |
Jun 15, 2022 | 83.77 | 85.30 | 83.01 | 84.21 | 367,084 | +1.13(+1.37%) |
Jun 14, 2022 | 83.95 | 84.32 | 82.21 | 83.08 | 461,248 | -0.39(-0.47%) |
Jun 13, 2022 | 84.74 | 85.19 | 82.87 | 83.47 | 419,510 | -3.85(-4.40%) |
Jun 10, 2022 | 87.54 | 88.58 | 86.83 | 87.32 | 439,888 | -2.14(-2.40%) |
Jun 09, 2022 | 91.80 | 92.40 | 89.37 | 89.46 | 490,588 | -3.21(-3.47%) |
Jun 08, 2022 | 92.79 | 93.31 | 92.04 | 92.67 | 288,141 | -0.87(-0.94%) |
Jun 07, 2022 | 91.16 | 93.55 | 90.94 | 93.55 | 355,934 | +1.18(+1.28%) |
Jun 06, 2022 | 91.23 | 92.56 | 90.88 | 92.36 | 370,332 | +1.62(+1.78%) |
Jun 03, 2022 | 89.98 | 91.05 | 89.78 | 90.75 | 386,822 | -0.31(-0.34%) |
Jun 02, 2022 | 89.22 | 91.17 | 88.84 | 91.06 | 380,958 | +2.71(+3.07%) |
Jun 01, 2022 | 90.08 | 90.13 | 87.49 | 88.34 | 451,603 | -0.98(-1.10%) |
May 31, 2022 | 89.32 | 90.28 | 87.66 | 89.33 | 685,805 | +0.29(+0.32%) |
May 27, 2022 | 90.16 | 91.05 | 88.58 | 89.04 | 615,776 | -0.37(-0.41%) |
May 26, 2022 | 89.15 | 89.65 | 88.60 | 89.40 | 392,647 | +1.65(+1.88%) |
May 25, 2022 | 85.32 | 87.97 | 84.80 | 87.75 | 436,839 | +2.19(+2.56%) |
May 24, 2022 | 86.00 | 86.05 | 83.38 | 85.56 | 612,404 | -1.18(-1.36%) |
May 23, 2022 | 86.28 | 87.21 | 85.73 | 86.74 | 573,988 | +1.65(+1.94%) |
May 20, 2022 | 86.45 | 86.64 | 82.76 | 85.09 | 530,478 | -1.08(-1.25%) |
May 19, 2022 | 85.46 | 87.47 | 85.09 | 86.16 | 640,356 | -0.56(-0.64%) |
May 18, 2022 | 87.59 | 89.45 | 86.47 | 86.72 | 700,687 | -1.45(-1.65%) |
May 17, 2022 | 85.90 | 88.28 | 85.73 | 88.17 | 668,332 | +4.25(+5.06%) |
May 16, 2022 | 84.56 | 85.10 | 82.10 | 83.92 | 879,014 | -0.80(-0.94%) |
May 13, 2022 | 84.03 | 85.72 | 84.02 | 84.72 | 732,076 | -0.07(-0.08%) |
May 12, 2022 | 83.25 | 85.27 | 82.61 | 84.79 | 773,274 | +1.15(+1.38%) |
May 11, 2022 | 86.16 | 87.25 | 83.38 | 83.63 | 764,924 | -2.30(-2.67%) |
May 10, 2022 | 88.55 | 88.79 | 84.65 | 85.93 | 778,448 | -1.01(-1.16%) |
May 09, 2022 | 87.69 | 89.36 | 86.56 | 86.94 | 992,424 | -1.93(-2.18%) |
May 06, 2022 | 89.92 | 90.88 | 87.17 | 88.87 | 836,802 | -1.01(-1.12%) |
May 05, 2022 | 92.58 | 92.87 | 88.81 | 89.88 | 649,251 | -3.84(-4.10%) |
May 04, 2022 | 90.62 | 93.98 | 90.01 | 93.71 | 574,837 | +3.19(+3.52%) |
May 03, 2022 | 90.38 | 91.36 | 89.66 | 90.53 | 572,021 | +0.55(+0.61%) |
May 02, 2022 | 88.42 | 90.42 | 87.85 | 89.98 | 524,409 | +1.48(+1.68%) |
Apr 29, 2022 | 90.08 | 91.57 | 88.28 | 88.50 | 758,077 | -1.58(-1.75%) |
Apr 28, 2022 | 90.83 | 90.83 | 87.11 | 90.08 | 1,164,288 | -0.18(-0.20%) |
Apr 27, 2022 | 89.58 | 90.65 | 86.70 | 90.26 | 1,194,904 | -0.08(-0.08%) |
Apr 26, 2022 | 92.16 | 93.50 | 90.32 | 90.33 | 828,156 | -3.87(-4.11%) |
Apr 25, 2022 | 92.62 | 94.60 | 91.20 | 94.20 | 724,920 | +0.98(+1.05%) |
Apr 22, 2022 | 94.37 | 94.82 | 92.61 | 93.23 | 580,334 | -1.75(-1.84%) |
Apr 21, 2022 | 96.60 | 97.33 | 94.19 | 94.98 | 630,889 | -0.43(-0.45%) |
Apr 20, 2022 | 96.37 | 97.34 | 95.33 | 95.41 | 536,104 | +0.15(+0.16%) |
Apr 19, 2022 | 92.93 | 95.70 | 92.93 | 95.26 | 557,397 | +2.56(+2.76%) |
Apr 18, 2022 | 92.77 | 94.33 | 92.18 | 92.70 | 450,136 | -0.61(-0.66%) |
Apr 14, 2022 | 92.64 | 94.27 | 92.61 | 93.31 | 509,102 | +0.58(+0.63%) |
Apr 13, 2022 | 90.66 | 93.02 | 90.37 | 92.73 | 772,934 | +2.42(+2.68%) |
Apr 12, 2022 | 91.49 | 93.14 | 89.13 | 90.31 | 779,066 | -0.15(-0.17%) |
Apr 11, 2022 | 90.04 | 92.03 | 89.36 | 90.46 | 1,291,037 | +0.58(+0.65%) |
Apr 08, 2022 | 90.18 | 91.14 | 89.09 | 89.88 | 1,291,292 | -1.55(-1.70%) |
Apr 07, 2022 | 91.67 | 92.30 | 91.10 | 91.43 | 798,208 | -1.19(-1.28%) |
Apr 06, 2022 | 93.80 | 94.18 | 91.62 | 92.61 | 806,229 | -1.96(-2.08%) |
Apr 05, 2022 | 96.64 | 97.67 | 94.19 | 94.58 | 991,513 | -2.57(-2.64%) |
Apr 04, 2022 | 94.98 | 97.48 | 93.10 | 97.14 | 907,647 | +1.95(+2.05%) |