Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.30 | 79.98 | 77.28 | 78.98 | 469,662 | -0.72(-0.90%) |
Jun 29, 2022 | 80.79 | 80.79 | 78.51 | 79.70 | 468,296 | -1.46(-1.80%) |
Jun 28, 2022 | 81.95 | 83.03 | 80.83 | 81.17 | 515,132 | +0.07(+0.08%) |
Jun 27, 2022 | 82.07 | 82.07 | 80.29 | 81.10 | 398,428 | -0.41(-0.51%) |
Jun 24, 2022 | 78.60 | 81.83 | 77.94 | 81.51 | 952,164 | +4.02(+5.19%) |
Jun 23, 2022 | 79.28 | 79.42 | 75.85 | 77.49 | 659,510 | -1.57(-1.98%) |
Jun 22, 2022 | 78.09 | 79.25 | 77.86 | 79.06 | 460,890 | -0.68(-0.86%) |
Jun 21, 2022 | 80.15 | 80.73 | 78.36 | 79.74 | 447,992 | +1.12(+1.42%) |
Jun 17, 2022 | 79.34 | 79.69 | 77.94 | 78.63 | 1,328,555 | +0.38(+0.49%) |
Jun 16, 2022 | 82.30 | 82.30 | 77.56 | 78.24 | 586,892 | -5.98(-7.10%) |
Jun 15, 2022 | 83.78 | 85.31 | 83.02 | 84.22 | 367,030 | +1.13(+1.37%) |
Jun 14, 2022 | 83.96 | 84.33 | 82.22 | 83.09 | 461,180 | -0.39(-0.47%) |
Jun 13, 2022 | 84.75 | 85.20 | 82.89 | 83.48 | 419,449 | -3.85(-4.40%) |
Jun 10, 2022 | 87.55 | 88.59 | 86.84 | 87.33 | 439,823 | -2.14(-2.40%) |
Jun 09, 2022 | 91.81 | 92.42 | 89.39 | 89.47 | 490,516 | -3.21(-3.46%) |
Jun 08, 2022 | 92.80 | 93.33 | 92.05 | 92.68 | 288,099 | -0.88(-0.94%) |
Jun 07, 2022 | 91.17 | 93.56 | 90.95 | 93.56 | 355,882 | +1.18(+1.28%) |
Jun 06, 2022 | 91.24 | 92.57 | 90.90 | 92.38 | 370,277 | +1.62(+1.78%) |
Jun 03, 2022 | 89.99 | 91.06 | 89.79 | 90.76 | 386,765 | -0.31(-0.34%) |
Jun 02, 2022 | 89.23 | 91.18 | 88.86 | 91.07 | 380,902 | +2.71(+3.07%) |
Jun 01, 2022 | 90.10 | 90.15 | 87.50 | 88.36 | 451,536 | -0.98(-1.10%) |
May 31, 2022 | 89.33 | 90.29 | 87.67 | 89.34 | 685,704 | +0.29(+0.32%) |
May 27, 2022 | 90.17 | 91.06 | 88.59 | 89.05 | 615,686 | -0.37(-0.41%) |
May 26, 2022 | 89.17 | 89.67 | 88.62 | 89.42 | 392,589 | +1.65(+1.88%) |
May 25, 2022 | 85.33 | 87.98 | 84.81 | 87.76 | 436,775 | +2.19(+2.56%) |
May 24, 2022 | 86.01 | 86.06 | 83.40 | 85.57 | 612,314 | -1.18(-1.36%) |
May 23, 2022 | 86.29 | 87.22 | 85.74 | 86.75 | 573,903 | +1.65(+1.94%) |
May 20, 2022 | 86.46 | 86.66 | 82.78 | 85.10 | 530,400 | -1.08(-1.25%) |
May 19, 2022 | 85.47 | 87.48 | 85.10 | 86.17 | 640,261 | -0.56(-0.64%) |
May 18, 2022 | 87.61 | 89.46 | 86.48 | 86.73 | 700,584 | -1.45(-1.65%) |
May 17, 2022 | 85.92 | 88.29 | 85.74 | 88.18 | 668,234 | +4.25(+5.06%) |
May 16, 2022 | 84.57 | 85.12 | 82.11 | 83.93 | 878,885 | -0.80(-0.94%) |
May 13, 2022 | 84.04 | 85.73 | 84.03 | 84.73 | 731,968 | -0.07(-0.08%) |
May 12, 2022 | 83.26 | 85.28 | 82.63 | 84.80 | 773,160 | +1.15(+1.38%) |
May 11, 2022 | 86.17 | 87.27 | 83.40 | 83.65 | 764,811 | -2.30(-2.67%) |
May 10, 2022 | 88.57 | 88.81 | 84.66 | 85.94 | 778,333 | -1.01(-1.16%) |
May 09, 2022 | 87.71 | 89.38 | 86.58 | 86.95 | 992,278 | -1.93(-2.18%) |
May 06, 2022 | 89.94 | 90.89 | 87.18 | 88.88 | 836,679 | -1.01(-1.12%) |
May 05, 2022 | 92.60 | 92.89 | 88.83 | 89.89 | 649,155 | -3.84(-4.10%) |
May 04, 2022 | 90.64 | 94.00 | 90.02 | 93.73 | 574,753 | +3.19(+3.52%) |
May 03, 2022 | 90.40 | 91.37 | 89.68 | 90.54 | 571,937 | +0.55(+0.61%) |
May 02, 2022 | 88.43 | 90.43 | 87.86 | 89.99 | 524,332 | +1.48(+1.68%) |
Apr 29, 2022 | 90.09 | 91.59 | 88.29 | 88.51 | 757,965 | -1.58(-1.75%) |
Apr 28, 2022 | 90.85 | 90.85 | 87.12 | 90.09 | 1,164,117 | -0.18(-0.20%) |
Apr 27, 2022 | 89.59 | 90.66 | 86.71 | 90.27 | 1,194,729 | -0.08(-0.08%) |
Apr 26, 2022 | 92.18 | 93.52 | 90.33 | 90.35 | 828,034 | -3.87(-4.11%) |
Apr 25, 2022 | 92.64 | 94.61 | 91.21 | 94.22 | 724,814 | +0.98(+1.05%) |
Apr 22, 2022 | 94.39 | 94.84 | 92.63 | 93.24 | 580,248 | -1.75(-1.84%) |
Apr 21, 2022 | 96.61 | 97.34 | 94.21 | 94.99 | 630,796 | -0.43(-0.45%) |
Apr 20, 2022 | 96.38 | 97.36 | 95.35 | 95.42 | 536,025 | +0.15(+0.16%) |
Apr 19, 2022 | 92.94 | 95.71 | 92.94 | 95.27 | 557,315 | +2.56(+2.76%) |
Apr 18, 2022 | 92.78 | 94.34 | 92.19 | 92.71 | 450,070 | -0.61(-0.66%) |
Apr 14, 2022 | 92.66 | 94.28 | 92.63 | 93.33 | 509,027 | +0.58(+0.63%) |
Apr 13, 2022 | 90.67 | 93.03 | 90.39 | 92.74 | 772,821 | +2.42(+2.68%) |
Apr 12, 2022 | 91.51 | 93.15 | 89.14 | 90.32 | 778,951 | -0.15(-0.17%) |
Apr 11, 2022 | 90.05 | 92.04 | 89.37 | 90.47 | 1,290,847 | +0.58(+0.65%) |
Apr 08, 2022 | 90.19 | 91.15 | 89.10 | 89.89 | 1,291,102 | -1.55(-1.70%) |
Apr 07, 2022 | 91.68 | 92.31 | 91.11 | 91.44 | 798,090 | -1.19(-1.28%) |
Apr 06, 2022 | 93.81 | 94.20 | 91.64 | 92.63 | 806,110 | -1.96(-2.08%) |
Apr 05, 2022 | 96.66 | 97.68 | 94.21 | 94.59 | 991,367 | -2.57(-2.64%) |
Apr 04, 2022 | 94.99 | 97.49 | 93.12 | 97.16 | 907,513 | +1.95(+2.05%) |