Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.34 | 81.90 | 77.25 | 80.40 | 226,220 | +1.98(+2.53%) |
Jun 29, 2022 | 79.08 | 80.11 | 77.41 | 78.41 | 287,562 | -0.75(-0.95%) |
Jun 28, 2022 | 81.48 | 83.55 | 79.09 | 79.17 | 193,076 | -2.21(-2.72%) |
Jun 27, 2022 | 80.72 | 82.96 | 79.97 | 81.38 | 192,876 | +1.29(+1.61%) |
Jun 24, 2022 | 78.79 | 81.75 | 78.79 | 80.10 | 267,923 | +2.33(+3.00%) |
Jun 23, 2022 | 69.33 | 77.89 | 69.33 | 77.77 | 377,499 | +8.83(+12.80%) |
Jun 22, 2022 | 70.71 | 72.98 | 67.14 | 68.94 | 688,269 | -5.48(-7.37%) |
Jun 21, 2022 | 77.24 | 77.24 | 73.56 | 74.42 | 327,154 | -2.02(-2.64%) |
Jun 17, 2022 | 74.73 | 77.26 | 73.55 | 76.44 | 540,432 | +2.03(+2.73%) |
Jun 16, 2022 | 79.95 | 79.95 | 73.06 | 74.41 | 307,082 | -7.47(-9.13%) |
Jun 15, 2022 | 83.11 | 83.25 | 79.98 | 81.89 | 253,366 | +0.11(+0.13%) |
Jun 14, 2022 | 81.15 | 82.21 | 80.20 | 81.78 | 301,516 | +0.60(+0.74%) |
Jun 13, 2022 | 86.38 | 86.99 | 80.41 | 81.18 | 359,629 | -7.46(-8.42%) |
Jun 10, 2022 | 93.72 | 94.74 | 88.57 | 88.64 | 274,035 | -6.55(-6.88%) |
Jun 09, 2022 | 93.24 | 95.78 | 93.24 | 95.19 | 130,082 | +0.91(+0.97%) |
Jun 08, 2022 | 94.00 | 95.51 | 93.16 | 94.27 | 152,830 | -0.91(-0.96%) |
Jun 07, 2022 | 93.06 | 95.19 | 91.83 | 95.19 | 197,544 | +0.72(+0.76%) |
Jun 06, 2022 | 93.57 | 94.48 | 91.58 | 94.47 | 198,620 | +1.49(+1.61%) |
Jun 03, 2022 | 92.03 | 93.62 | 91.85 | 92.97 | 132,753 | -0.52(-0.56%) |
Jun 02, 2022 | 91.37 | 93.78 | 91.37 | 93.49 | 187,192 | +2.86(+3.16%) |
Jun 01, 2022 | 92.45 | 93.33 | 90.60 | 90.63 | 211,243 | -1.39(-1.51%) |
May 31, 2022 | 92.06 | 92.68 | 89.74 | 92.02 | 352,639 | -0.68(-0.74%) |
May 27, 2022 | 90.29 | 92.91 | 90.00 | 92.70 | 231,840 | +2.44(+2.70%) |
May 26, 2022 | 87.97 | 90.65 | 87.16 | 90.27 | 189,654 | +2.77(+3.17%) |
May 25, 2022 | 83.24 | 87.61 | 83.24 | 87.49 | 285,507 | +3.94(+4.71%) |
May 24, 2022 | 85.02 | 85.29 | 81.85 | 83.55 | 195,463 | -2.07(-2.42%) |
May 23, 2022 | 86.63 | 87.30 | 83.51 | 85.62 | 202,457 | +1.21(+1.44%) |
May 20, 2022 | 85.65 | 85.80 | 81.96 | 84.41 | 175,794 | +0.51(+0.61%) |
May 19, 2022 | 82.99 | 86.42 | 82.99 | 83.90 | 271,187 | +0.10(+0.11%) |
May 18, 2022 | 85.98 | 86.54 | 82.69 | 83.80 | 266,883 | -4.72(-5.33%) |
May 17, 2022 | 86.77 | 89.10 | 84.98 | 88.52 | 214,818 | +3.15(+3.69%) |
May 16, 2022 | 85.50 | 86.25 | 83.56 | 85.37 | 215,283 | -0.42(-0.49%) |
May 13, 2022 | 85.23 | 86.40 | 84.23 | 85.80 | 196,569 | +1.49(+1.77%) |
May 12, 2022 | 79.32 | 84.61 | 77.52 | 84.31 | 251,911 | +5.33(+6.74%) |
May 11, 2022 | 81.75 | 83.05 | 78.33 | 78.98 | 212,947 | -3.18(-3.87%) |
May 10, 2022 | 86.46 | 87.21 | 81.14 | 82.16 | 238,632 | -3.19(-3.74%) |
May 09, 2022 | 82.62 | 86.73 | 82.49 | 85.35 | 301,834 | +0.84(+0.99%) |
May 06, 2022 | 82.59 | 85.26 | 81.83 | 84.51 | 257,494 | +0.93(+1.12%) |
May 05, 2022 | 79.64 | 86.67 | 79.64 | 83.57 | 298,236 | +1.84(+2.25%) |
May 04, 2022 | 80.03 | 82.09 | 76.91 | 81.73 | 494,797 | +2.37(+2.99%) |
May 03, 2022 | 79.52 | 80.16 | 76.77 | 79.36 | 221,635 | +0.20(+0.26%) |
May 02, 2022 | 77.13 | 79.46 | 76.47 | 79.16 | 234,221 | +1.66(+2.14%) |
Apr 29, 2022 | 79.69 | 80.62 | 77.08 | 77.51 | 203,396 | -2.40(-3.00%) |
Apr 28, 2022 | 78.61 | 80.52 | 76.47 | 79.90 | 124,668 | +2.52(+3.26%) |
Apr 27, 2022 | 77.60 | 78.92 | 75.91 | 77.38 | 253,481 | -0.05(-0.06%) |
Apr 26, 2022 | 81.05 | 82.61 | 77.13 | 77.43 | 310,484 | -4.45(-5.43%) |
Apr 25, 2022 | 78.01 | 81.93 | 77.04 | 81.88 | 233,453 | +3.63(+4.64%) |
Apr 22, 2022 | 80.13 | 80.67 | 78.09 | 78.25 | 220,473 | -2.62(-3.24%) |
Apr 21, 2022 | 82.26 | 83.90 | 80.52 | 80.87 | 320,626 | -0.84(-1.03%) |
Apr 20, 2022 | 79.54 | 82.62 | 78.80 | 81.70 | 434,097 | +2.97(+3.77%) |
Apr 19, 2022 | 75.78 | 79.50 | 75.78 | 78.74 | 337,884 | +3.17(+4.19%) |
Apr 18, 2022 | 76.93 | 77.39 | 74.58 | 75.57 | 279,261 | -1.92(-2.47%) |
Apr 14, 2022 | 78.20 | 79.20 | 76.70 | 77.49 | 359,271 | -0.10(-0.12%) |
Apr 13, 2022 | 76.29 | 79.12 | 76.29 | 77.58 | 317,703 | +1.13(+1.47%) |
Apr 12, 2022 | 78.03 | 79.82 | 76.06 | 76.46 | 372,435 | +0.15(+0.20%) |
Apr 11, 2022 | 74.12 | 77.64 | 74.12 | 76.30 | 340,774 | +1.45(+1.94%) |
Apr 08, 2022 | 74.53 | 76.92 | 73.72 | 74.85 | 341,001 | +0.51(+0.69%) |
Apr 07, 2022 | 75.50 | 76.47 | 73.15 | 74.34 | 463,038 | -1.44(-1.91%) |
Apr 06, 2022 | 77.17 | 77.17 | 74.90 | 75.78 | 363,051 | -2.39(-3.06%) |
Apr 05, 2022 | 81.51 | 82.75 | 77.93 | 78.17 | 331,947 | -3.73(-4.55%) |
Apr 04, 2022 | 82.91 | 83.16 | 81.65 | 81.90 | 374,341 | -0.80(-0.97%) |