Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.30 | 76.34 | 74.85 | 75.27 | 948,824 | -1.85(-2.40%) |
Jun 29, 2022 | 77.23 | 77.55 | 76.58 | 77.11 | 532,169 | -0.28(-0.36%) |
Jun 28, 2022 | 79.10 | 79.49 | 77.32 | 77.39 | 466,956 | -1.34(-1.70%) |
Jun 27, 2022 | 79.05 | 79.44 | 77.96 | 78.73 | 660,333 | -0.08(-0.11%) |
Jun 24, 2022 | 76.85 | 78.97 | 76.85 | 78.81 | 1,314,616 | +2.46(+3.23%) |
Jun 23, 2022 | 76.00 | 76.65 | 75.67 | 76.35 | 706,748 | +0.73(+0.96%) |
Jun 22, 2022 | 75.21 | 76.61 | 74.97 | 75.62 | 887,148 | -0.17(-0.23%) |
Jun 21, 2022 | 74.35 | 76.21 | 73.68 | 75.80 | 983,776 | +2.16(+2.93%) |
Jun 17, 2022 | 72.61 | 74.33 | 71.99 | 73.64 | 1,893,589 | +1.01(+1.39%) |
Jun 16, 2022 | 73.73 | 74.25 | 72.29 | 72.63 | 1,223,824 | -2.52(-3.36%) |
Jun 15, 2022 | 74.28 | 76.15 | 74.28 | 75.15 | 1,086,580 | +0.92(+1.24%) |
Jun 14, 2022 | 74.61 | 74.79 | 73.69 | 74.23 | 1,186,313 | -0.48(-0.64%) |
Jun 13, 2022 | 76.53 | 77.08 | 74.23 | 74.70 | 1,085,624 | -3.36(-4.30%) |
Jun 10, 2022 | 79.15 | 79.25 | 78.04 | 78.06 | 749,036 | -2.17(-2.71%) |
Jun 09, 2022 | 81.14 | 81.93 | 80.23 | 80.23 | 715,082 | -0.96(-1.18%) |
Jun 08, 2022 | 81.42 | 82.05 | 80.78 | 81.19 | 682,001 | -0.45(-0.55%) |
Jun 07, 2022 | 80.67 | 81.79 | 79.97 | 81.65 | 789,819 | +0.23(+0.28%) |
Jun 06, 2022 | 82.10 | 82.32 | 81.06 | 81.42 | 513,693 | -0.20(-0.25%) |
Jun 03, 2022 | 82.25 | 82.52 | 80.84 | 81.62 | 628,451 | -0.99(-1.20%) |
Jun 02, 2022 | 82.81 | 83.03 | 81.70 | 82.61 | 884,369 | +0.39(+0.47%) |
Jun 01, 2022 | 82.64 | 84.14 | 81.94 | 82.22 | 1,309,530 | -0.28(-0.33%) |
May 31, 2022 | 80.03 | 83.04 | 78.91 | 82.50 | 2,171,109 | +2.45(+3.07%) |
May 27, 2022 | 79.40 | 80.27 | 79.23 | 80.05 | 984,958 | +1.00(+1.27%) |
May 26, 2022 | 77.25 | 79.52 | 77.25 | 79.04 | 981,230 | +2.22(+2.90%) |
May 25, 2022 | 74.73 | 77.08 | 74.55 | 76.82 | 956,281 | +1.80(+2.40%) |
May 24, 2022 | 77.47 | 77.67 | 74.93 | 75.02 | 1,234,511 | -3.08(-3.94%) |
May 23, 2022 | 78.13 | 78.52 | 76.66 | 78.10 | 1,434,116 | +0.24(+0.31%) |
May 20, 2022 | 80.06 | 80.32 | 74.20 | 77.86 | 3,220,954 | -1.89(-2.37%) |
May 19, 2022 | 82.68 | 83.52 | 79.60 | 79.75 | 1,229,776 | -3.65(-4.38%) |
May 18, 2022 | 84.40 | 84.73 | 83.11 | 83.40 | 918,061 | -1.68(-1.98%) |
May 17, 2022 | 84.05 | 85.08 | 83.57 | 85.08 | 804,440 | +1.25(+1.49%) |
May 16, 2022 | 84.32 | 84.84 | 83.58 | 83.83 | 773,682 | -0.83(-0.98%) |
May 13, 2022 | 83.05 | 84.92 | 82.77 | 84.66 | 976,769 | +2.38(+2.89%) |
May 12, 2022 | 80.03 | 82.33 | 80.03 | 82.28 | 1,060,118 | +1.76(+2.19%) |
May 11, 2022 | 81.43 | 82.74 | 79.97 | 80.51 | 1,415,975 | -0.95(-1.16%) |
May 10, 2022 | 82.44 | 82.63 | 80.17 | 81.46 | 1,533,675 | +0.11(+0.14%) |
May 09, 2022 | 83.56 | 84.69 | 81.34 | 81.35 | 1,487,199 | -3.14(-3.72%) |
May 06, 2022 | 84.23 | 85.19 | 83.24 | 84.49 | 1,201,638 | -0.15(-0.17%) |
May 05, 2022 | 85.47 | 85.83 | 83.58 | 84.64 | 1,155,288 | -1.90(-2.20%) |
May 04, 2022 | 84.78 | 86.61 | 84.01 | 86.54 | 1,140,671 | +1.82(+2.15%) |
May 03, 2022 | 82.77 | 85.01 | 82.76 | 84.72 | 1,264,631 | +2.30(+2.79%) |
May 02, 2022 | 80.78 | 82.48 | 80.46 | 82.43 | 1,156,887 | +1.48(+1.83%) |
Apr 29, 2022 | 82.33 | 82.95 | 80.73 | 80.95 | 1,645,829 | -1.56(-1.89%) |
Apr 28, 2022 | 83.10 | 84.39 | 80.60 | 82.51 | 1,496,406 | -0.13(-0.15%) |
Apr 27, 2022 | 80.94 | 83.45 | 80.92 | 82.64 | 2,125,389 | +2.13(+2.65%) |
Apr 26, 2022 | 80.92 | 81.63 | 80.24 | 80.50 | 1,351,226 | -1.17(-1.43%) |
Apr 25, 2022 | 80.24 | 82.05 | 79.41 | 81.67 | 1,337,407 | +1.47(+1.83%) |
Apr 22, 2022 | 80.71 | 81.21 | 79.61 | 80.20 | 1,445,126 | -0.47(-0.59%) |
Apr 21, 2022 | 81.42 | 82.00 | 80.37 | 80.68 | 1,498,563 | -0.22(-0.27%) |
Apr 20, 2022 | 80.70 | 81.17 | 79.48 | 80.89 | 1,627,466 | +0.78(+0.97%) |
Apr 19, 2022 | 76.14 | 80.87 | 76.06 | 80.12 | 2,462,772 | +3.93(+5.16%) |
Apr 18, 2022 | 77.61 | 77.76 | 75.75 | 76.19 | 1,128,363 | -1.54(-1.98%) |
Apr 14, 2022 | 76.72 | 77.90 | 76.72 | 77.73 | 1,829,392 | +1.30(+1.69%) |
Apr 13, 2022 | 76.02 | 76.65 | 75.89 | 76.43 | 784,722 | +0.95(+1.26%) |
Apr 12, 2022 | 76.72 | 77.62 | 75.39 | 75.49 | 843,974 | -0.77(-1.00%) |
Apr 11, 2022 | 76.74 | 77.99 | 76.16 | 76.25 | 1,014,085 | -0.69(-0.90%) |
Apr 08, 2022 | 77.23 | 77.89 | 76.58 | 76.95 | 869,479 | -0.29(-0.38%) |
Apr 07, 2022 | 77.93 | 78.05 | 75.96 | 77.24 | 1,676,663 | -0.69(-0.89%) |
Apr 06, 2022 | 76.98 | 78.43 | 76.35 | 77.93 | 1,175,393 | +0.36(+0.46%) |
Apr 05, 2022 | 77.16 | 78.11 | 76.95 | 77.57 | 1,643,226 | -0.06(-0.08%) |
Apr 04, 2022 | 76.95 | 77.74 | 76.70 | 77.64 | 1,380,327 | +0.61(+0.79%) |