Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.34 | 78.78 | 72.06 | 72.84 | 2,711,967 | -5.31(-6.79%) |
Jun 29, 2022 | 80.97 | 81.44 | 77.81 | 78.15 | 2,131,208 | -1.46(-1.84%) |
Jun 28, 2022 | 79.77 | 80.97 | 78.42 | 79.61 | 3,138,611 | +3.09(+4.04%) |
Jun 27, 2022 | 75.68 | 77.53 | 74.24 | 76.52 | 4,205,102 | +1.26(+1.67%) |
Jun 24, 2022 | 69.33 | 75.37 | 68.27 | 75.26 | 17,556,972 | +6.70(+9.77%) |
Jun 23, 2022 | 75.05 | 75.22 | 67.38 | 68.56 | 4,510,945 | -5.79(-7.79%) |
Jun 22, 2022 | 72.05 | 76.79 | 71.10 | 74.36 | 2,990,797 | -0.68(-0.91%) |
Jun 21, 2022 | 74.36 | 76.42 | 73.95 | 75.04 | 2,932,971 | +2.94(+4.07%) |
Jun 17, 2022 | 74.75 | 75.80 | 70.05 | 72.10 | 5,565,353 | -3.66(-4.83%) |
Jun 16, 2022 | 77.38 | 78.90 | 75.12 | 75.76 | 2,764,125 | -3.50(-4.42%) |
Jun 15, 2022 | 79.03 | 81.77 | 77.62 | 79.26 | 2,523,683 | +0.54(+0.68%) |
Jun 14, 2022 | 85.99 | 86.62 | 77.95 | 78.72 | 3,862,838 | -5.14(-6.13%) |
Jun 13, 2022 | 85.33 | 86.33 | 82.11 | 83.86 | 2,188,688 | -4.31(-4.89%) |
Jun 10, 2022 | 86.88 | 88.67 | 85.34 | 88.17 | 1,577,341 | +0.17(+0.19%) |
Jun 09, 2022 | 87.81 | 89.60 | 85.34 | 88.00 | 1,891,659 | -1.40(-1.57%) |
Jun 08, 2022 | 92.49 | 93.36 | 87.92 | 89.40 | 2,079,813 | -2.71(-2.94%) |
Jun 07, 2022 | 88.72 | 92.78 | 88.53 | 92.11 | 2,325,379 | +2.52(+2.82%) |
Jun 06, 2022 | 89.23 | 89.90 | 88.47 | 89.59 | 1,738,887 | +0.86(+0.97%) |
Jun 03, 2022 | 88.21 | 88.87 | 86.91 | 88.73 | 1,369,256 | +0.67(+0.77%) |
Jun 02, 2022 | 89.55 | 90.26 | 86.71 | 88.05 | 1,779,431 | -1.76(-1.96%) |
Jun 01, 2022 | 88.85 | 90.48 | 86.87 | 89.81 | 2,170,851 | +2.35(+2.69%) |
May 31, 2022 | 93.92 | 94.30 | 85.58 | 87.46 | 2,961,285 | -5.18(-5.59%) |
May 27, 2022 | 89.54 | 93.33 | 88.66 | 92.64 | 1,653,824 | +2.65(+2.94%) |
May 26, 2022 | 89.57 | 90.80 | 88.82 | 89.99 | 2,383,573 | +0.85(+0.96%) |
May 25, 2022 | 88.91 | 91.79 | 88.30 | 89.14 | 3,001,069 | +1.24(+1.41%) |
May 24, 2022 | 85.22 | 88.35 | 84.69 | 87.90 | 2,528,980 | +1.80(+2.09%) |
May 23, 2022 | 82.65 | 86.42 | 81.09 | 86.10 | 2,485,754 | +4.26(+5.20%) |
May 20, 2022 | 78.91 | 82.41 | 78.51 | 81.85 | 2,832,976 | +3.60(+4.60%) |
May 19, 2022 | 76.28 | 79.87 | 76.28 | 78.24 | 1,948,026 | +0.44(+0.57%) |
May 18, 2022 | 78.77 | 79.42 | 76.82 | 77.80 | 2,060,892 | -1.36(-1.71%) |
May 17, 2022 | 78.88 | 79.24 | 77.10 | 79.16 | 2,155,179 | +1.27(+1.63%) |
May 16, 2022 | 76.25 | 78.77 | 76.16 | 77.89 | 2,311,893 | +2.75(+3.66%) |
May 13, 2022 | 74.68 | 77.33 | 73.66 | 75.14 | 2,373,687 | +1.22(+1.66%) |
May 12, 2022 | 75.05 | 75.05 | 71.88 | 73.92 | 2,282,364 | -1.52(-2.02%) |
May 11, 2022 | 75.04 | 78.26 | 74.08 | 75.44 | 1,903,921 | +2.13(+2.90%) |
May 10, 2022 | 74.10 | 77.81 | 71.80 | 73.32 | 2,569,739 | -0.79(-1.06%) |
May 09, 2022 | 79.27 | 80.07 | 73.14 | 74.10 | 3,643,811 | -7.39(-9.07%) |
May 06, 2022 | 84.95 | 85.29 | 80.05 | 81.50 | 3,175,243 | -2.12(-2.53%) |
May 05, 2022 | 81.36 | 83.95 | 78.60 | 83.61 | 3,536,623 | +0.52(+0.62%) |
May 04, 2022 | 79.74 | 84.43 | 77.96 | 83.10 | 5,573,537 | +5.59(+7.21%) |
May 03, 2022 | 72.89 | 78.37 | 72.63 | 77.51 | 2,807,651 | +5.10(+7.04%) |
May 02, 2022 | 70.87 | 73.03 | 70.38 | 72.41 | 1,743,407 | +0.65(+0.90%) |
Apr 29, 2022 | 74.21 | 74.67 | 71.39 | 71.76 | 1,368,508 | -2.13(-2.89%) |
Apr 28, 2022 | 73.65 | 74.91 | 71.47 | 73.89 | 1,553,299 | +0.40(+0.55%) |
Apr 27, 2022 | 73.81 | 74.13 | 71.46 | 73.49 | 1,432,326 | +0.79(+1.08%) |
Apr 26, 2022 | 73.52 | 75.17 | 72.32 | 72.70 | 2,267,293 | -0.82(-1.12%) |
Apr 25, 2022 | 73.61 | 74.58 | 71.06 | 73.53 | 2,770,162 | -2.18(-2.88%) |
Apr 22, 2022 | 79.34 | 79.97 | 74.66 | 75.70 | 1,831,928 | -4.03(-5.06%) |
Apr 21, 2022 | 81.27 | 81.54 | 78.18 | 79.74 | 2,196,614 | -1.52(-1.87%) |
Apr 20, 2022 | 80.62 | 81.51 | 79.97 | 81.26 | 1,433,352 | +1.08(+1.34%) |
Apr 19, 2022 | 82.03 | 82.41 | 79.17 | 80.18 | 2,230,954 | -2.86(-3.44%) |
Apr 18, 2022 | 83.44 | 85.40 | 82.77 | 83.05 | 2,370,068 | +0.49(+0.59%) |
Apr 14, 2022 | 82.09 | 83.36 | 81.17 | 82.56 | 1,592,375 | +0.66(+0.81%) |
Apr 13, 2022 | 80.80 | 82.33 | 80.49 | 81.89 | 1,410,745 | +2.10(+2.63%) |
Apr 12, 2022 | 81.43 | 82.54 | 79.63 | 79.79 | 1,684,151 | -0.35(-0.44%) |
Apr 11, 2022 | 80.50 | 81.14 | 79.25 | 80.14 | 1,557,485 | -0.50(-0.62%) |
Apr 08, 2022 | 79.73 | 81.28 | 79.46 | 80.64 | 2,183,841 | +1.36(+1.72%) |
Apr 07, 2022 | 80.18 | 81.13 | 76.42 | 79.27 | 1,846,423 | +0.51(+0.64%) |
Apr 06, 2022 | 77.69 | 80.28 | 76.62 | 78.77 | 2,632,441 | +1.19(+1.53%) |
Apr 05, 2022 | 78.96 | 79.80 | 77.25 | 77.58 | 1,494,010 | -0.27(-0.35%) |
Apr 04, 2022 | 80.29 | 80.32 | 76.48 | 77.85 | 1,536,601 | -0.89(-1.13%) |