Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.36 | 76.34 | 75.07 | 75.61 | 3,009,716 | -0.92(-1.20%) |
Jun 29, 2022 | 77.55 | 77.61 | 75.90 | 76.53 | 2,158,155 | -0.96(-1.24%) |
Jun 28, 2022 | 78.99 | 79.96 | 77.37 | 77.49 | 3,087,429 | -0.92(-1.18%) |
Jun 27, 2022 | 78.49 | 78.71 | 77.55 | 78.42 | 2,781,321 | +0.44(+0.56%) |
Jun 24, 2022 | 74.83 | 78.04 | 74.59 | 77.98 | 5,995,881 | +4.03(+5.45%) |
Jun 23, 2022 | 74.71 | 75.11 | 72.98 | 73.95 | 4,859,110 | -0.65(-0.87%) |
Jun 22, 2022 | 74.60 | 75.57 | 73.89 | 74.59 | 4,192,163 | -1.66(-2.18%) |
Jun 21, 2022 | 75.91 | 77.20 | 75.24 | 76.26 | 3,191,861 | +1.49(+2.00%) |
Jun 17, 2022 | 76.51 | 77.37 | 74.66 | 74.77 | 6,779,615 | -2.23(-2.90%) |
Jun 16, 2022 | 79.19 | 79.65 | 76.76 | 77.00 | 4,880,387 | -4.24(-5.22%) |
Jun 15, 2022 | 81.17 | 82.36 | 80.06 | 81.24 | 2,767,439 | +0.72(+0.90%) |
Jun 14, 2022 | 81.19 | 81.91 | 79.82 | 80.52 | 2,209,013 | -0.55(-0.68%) |
Jun 13, 2022 | 80.80 | 82.10 | 80.17 | 81.07 | 3,325,669 | -1.69(-2.04%) |
Jun 10, 2022 | 84.42 | 84.42 | 82.48 | 82.76 | 3,137,378 | -2.74(-3.20%) |
Jun 09, 2022 | 85.76 | 86.76 | 85.40 | 85.50 | 2,309,219 | -1.15(-1.33%) |
Jun 08, 2022 | 87.14 | 87.67 | 86.41 | 86.65 | 1,792,644 | -0.36(-0.42%) |
Jun 07, 2022 | 84.99 | 87.15 | 84.80 | 87.01 | 2,111,888 | +1.22(+1.42%) |
Jun 06, 2022 | 86.60 | 86.88 | 85.61 | 85.79 | 1,762,717 | -0.03(-0.03%) |
Jun 03, 2022 | 84.88 | 85.91 | 84.82 | 85.82 | 2,674,017 | +0.38(+0.44%) |
Jun 02, 2022 | 85.12 | 85.89 | 83.64 | 85.44 | 3,173,643 | +1.25(+1.48%) |
Jun 01, 2022 | 84.69 | 85.04 | 83.30 | 84.20 | 2,942,645 | -0.09(-0.10%) |
May 31, 2022 | 83.14 | 85.12 | 82.56 | 84.28 | 4,404,565 | +0.25(+0.29%) |
May 27, 2022 | 82.52 | 84.07 | 82.52 | 84.03 | 2,108,971 | +1.71(+2.08%) |
May 26, 2022 | 81.06 | 82.85 | 80.91 | 82.32 | 3,221,233 | +2.25(+2.81%) |
May 25, 2022 | 79.61 | 80.31 | 78.86 | 80.07 | 2,927,072 | +0.32(+0.41%) |
May 24, 2022 | 80.13 | 80.53 | 78.34 | 79.75 | 3,490,730 | -1.03(-1.27%) |
May 23, 2022 | 79.97 | 80.98 | 79.56 | 80.77 | 2,968,890 | +1.26(+1.59%) |
May 20, 2022 | 79.66 | 80.10 | 77.61 | 79.51 | 3,282,954 | +0.32(+0.41%) |
May 19, 2022 | 78.66 | 80.20 | 78.21 | 79.19 | 2,981,370 | -0.25(-0.31%) |
May 18, 2022 | 81.79 | 82.02 | 79.10 | 79.43 | 3,520,231 | -2.69(-3.28%) |
May 17, 2022 | 82.03 | 82.96 | 81.53 | 82.12 | 4,351,137 | +1.84(+2.30%) |
May 16, 2022 | 79.44 | 80.83 | 78.76 | 80.28 | 3,634,383 | +0.73(+0.92%) |
May 13, 2022 | 79.09 | 80.18 | 78.44 | 79.55 | 3,766,424 | +0.88(+1.12%) |
May 12, 2022 | 78.35 | 78.96 | 77.01 | 78.66 | 3,874,355 | +0.13(+0.16%) |
May 11, 2022 | 79.32 | 80.61 | 78.37 | 78.53 | 4,010,589 | -0.45(-0.57%) |
May 10, 2022 | 80.45 | 80.83 | 78.52 | 78.99 | 3,478,857 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.95 | 79.29 | 79.74 | 4,423,868 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.90 | 83.14 | 3,453,208 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.75 | 83.32 | 84.30 | 3,147,018 | -1.99(-2.31%) |
May 04, 2022 | 81.02 | 86.67 | 78.81 | 86.29 | 6,072,869 | +0.81(+0.95%) |
May 03, 2022 | 84.86 | 86.02 | 83.98 | 85.48 | 3,525,374 | +0.05(+0.06%) |
May 02, 2022 | 84.81 | 86.39 | 83.51 | 85.43 | 3,609,438 | +0.24(+0.28%) |
Apr 29, 2022 | 86.90 | 87.41 | 85.02 | 85.19 | 3,161,896 | -2.01(-2.31%) |
Apr 28, 2022 | 86.23 | 87.44 | 85.17 | 87.21 | 2,456,291 | +1.61(+1.88%) |
Apr 27, 2022 | 84.87 | 86.44 | 84.58 | 85.60 | 2,108,572 | +0.89(+1.05%) |
Apr 26, 2022 | 86.54 | 87.32 | 84.69 | 84.71 | 2,655,750 | -2.40(-2.75%) |
Apr 25, 2022 | 87.77 | 87.86 | 84.65 | 87.11 | 2,789,692 | -1.31(-1.49%) |
Apr 22, 2022 | 90.73 | 91.00 | 88.30 | 88.43 | 2,715,598 | -2.94(-3.22%) |
Apr 21, 2022 | 92.56 | 93.56 | 91.12 | 91.36 | 2,343,791 | -0.41(-0.44%) |
Apr 20, 2022 | 91.18 | 92.18 | 91.17 | 91.77 | 2,175,654 | +1.37(+1.52%) |
Apr 19, 2022 | 89.41 | 90.58 | 88.96 | 90.40 | 2,450,285 | +1.62(+1.83%) |
Apr 18, 2022 | 87.51 | 89.30 | 87.51 | 88.78 | 2,171,981 | +1.05(+1.20%) |
Apr 14, 2022 | 88.42 | 88.77 | 87.54 | 87.73 | 5,631,240 | -0.43(-0.48%) |
Apr 13, 2022 | 87.73 | 88.53 | 87.35 | 88.15 | 2,138,458 | +0.46(+0.53%) |
Apr 12, 2022 | 88.42 | 89.22 | 87.29 | 87.69 | 2,321,882 | -0.34(-0.39%) |
Apr 11, 2022 | 89.42 | 89.67 | 87.82 | 88.03 | 2,961,939 | -1.31(-1.47%) |
Apr 08, 2022 | 90.82 | 90.90 | 88.85 | 89.34 | 3,874,492 | -1.25(-1.38%) |
Apr 07, 2022 | 90.28 | 90.87 | 89.60 | 90.59 | 3,020,068 | -0.27(-0.30%) |
Apr 06, 2022 | 90.13 | 91.41 | 89.60 | 90.86 | 3,005,371 | -0.36(-0.39%) |
Apr 05, 2022 | 92.78 | 93.14 | 90.83 | 91.22 | 2,902,314 | -1.64(-1.77%) |
Apr 04, 2022 | 92.66 | 93.24 | 91.78 | 92.87 | 2,787,496 | -0.11(-0.12%) |