Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.36 | 78.81 | 72.08 | 72.86 | 2,711,106 | -5.31(-6.79%) |
Jun 29, 2022 | 81.00 | 81.46 | 77.84 | 78.17 | 2,130,532 | -1.46(-1.84%) |
Jun 28, 2022 | 79.80 | 81.00 | 78.45 | 79.63 | 3,137,615 | +3.09(+4.04%) |
Jun 27, 2022 | 75.71 | 77.55 | 74.26 | 76.54 | 4,203,768 | +1.26(+1.67%) |
Jun 24, 2022 | 69.35 | 75.39 | 68.29 | 75.29 | 17,551,400 | +6.70(+9.77%) |
Jun 23, 2022 | 75.07 | 75.24 | 67.40 | 68.58 | 4,509,513 | -5.79(-7.79%) |
Jun 22, 2022 | 72.07 | 76.81 | 71.12 | 74.38 | 2,989,848 | -0.68(-0.91%) |
Jun 21, 2022 | 74.39 | 76.45 | 73.97 | 75.06 | 2,932,040 | +2.94(+4.07%) |
Jun 17, 2022 | 74.77 | 75.83 | 70.08 | 72.12 | 5,563,587 | -3.66(-4.83%) |
Jun 16, 2022 | 77.41 | 78.93 | 75.14 | 75.78 | 2,763,248 | -3.50(-4.42%) |
Jun 15, 2022 | 79.05 | 81.80 | 77.65 | 79.28 | 2,522,882 | +0.54(+0.68%) |
Jun 14, 2022 | 86.01 | 86.65 | 77.97 | 78.75 | 3,861,612 | -5.14(-6.13%) |
Jun 13, 2022 | 85.36 | 86.36 | 82.13 | 83.88 | 2,187,993 | -4.31(-4.89%) |
Jun 10, 2022 | 86.90 | 88.70 | 85.37 | 88.20 | 1,576,840 | +0.17(+0.19%) |
Jun 09, 2022 | 87.84 | 89.63 | 85.37 | 88.03 | 1,891,059 | -1.40(-1.57%) |
Jun 08, 2022 | 92.52 | 93.39 | 87.94 | 89.43 | 2,079,153 | -2.71(-2.94%) |
Jun 07, 2022 | 88.74 | 92.81 | 88.56 | 92.14 | 2,324,641 | +2.52(+2.82%) |
Jun 06, 2022 | 89.26 | 89.93 | 88.50 | 89.62 | 1,738,335 | +0.86(+0.97%) |
Jun 03, 2022 | 88.24 | 88.90 | 86.94 | 88.75 | 1,368,821 | +0.67(+0.76%) |
Jun 02, 2022 | 89.58 | 90.29 | 86.74 | 88.08 | 1,778,866 | -1.76(-1.96%) |
Jun 01, 2022 | 88.88 | 90.51 | 86.89 | 89.84 | 2,170,162 | +2.35(+2.69%) |
May 31, 2022 | 93.95 | 94.33 | 85.61 | 87.49 | 2,960,345 | -5.18(-5.59%) |
May 27, 2022 | 89.57 | 93.36 | 88.69 | 92.67 | 1,653,299 | +2.65(+2.94%) |
May 26, 2022 | 89.60 | 90.82 | 88.84 | 90.02 | 2,382,817 | +0.85(+0.96%) |
May 25, 2022 | 88.94 | 91.82 | 88.33 | 89.17 | 3,000,116 | +1.24(+1.41%) |
May 24, 2022 | 85.25 | 88.38 | 84.72 | 87.93 | 2,528,178 | +1.80(+2.09%) |
May 23, 2022 | 82.68 | 86.44 | 81.12 | 86.13 | 2,484,966 | +4.26(+5.20%) |
May 20, 2022 | 78.93 | 82.44 | 78.54 | 81.87 | 2,832,077 | +3.60(+4.60%) |
May 19, 2022 | 76.30 | 79.89 | 76.30 | 78.27 | 1,947,407 | +0.44(+0.57%) |
May 18, 2022 | 78.80 | 79.45 | 76.84 | 77.83 | 2,060,238 | -1.36(-1.71%) |
May 17, 2022 | 78.91 | 79.26 | 77.13 | 79.19 | 2,154,495 | +1.27(+1.63%) |
May 16, 2022 | 76.27 | 78.79 | 76.18 | 77.92 | 2,311,159 | +2.75(+3.66%) |
May 13, 2022 | 74.70 | 77.36 | 73.68 | 75.17 | 2,372,933 | +1.23(+1.66%) |
May 12, 2022 | 75.07 | 75.07 | 71.90 | 73.94 | 2,281,639 | -1.52(-2.02%) |
May 11, 2022 | 75.06 | 78.28 | 74.10 | 75.47 | 1,903,317 | +2.13(+2.90%) |
May 10, 2022 | 74.13 | 77.83 | 71.83 | 73.34 | 2,568,923 | -0.79(-1.06%) |
May 09, 2022 | 79.29 | 80.10 | 73.16 | 74.13 | 3,642,654 | -7.40(-9.07%) |
May 06, 2022 | 84.98 | 85.32 | 80.08 | 81.52 | 3,174,235 | -2.12(-2.53%) |
May 05, 2022 | 81.38 | 83.97 | 78.63 | 83.64 | 3,535,501 | +0.52(+0.62%) |
May 04, 2022 | 79.76 | 84.45 | 77.99 | 83.12 | 5,571,768 | +5.59(+7.21%) |
May 03, 2022 | 72.91 | 78.40 | 72.66 | 77.53 | 2,806,760 | +5.10(+7.04%) |
May 02, 2022 | 70.89 | 73.05 | 70.40 | 72.43 | 1,742,854 | +0.65(+0.90%) |
Apr 29, 2022 | 74.23 | 74.69 | 71.41 | 71.78 | 1,368,074 | -2.14(-2.89%) |
Apr 28, 2022 | 73.67 | 74.93 | 71.49 | 73.92 | 1,552,806 | +0.40(+0.55%) |
Apr 27, 2022 | 73.83 | 74.15 | 71.48 | 73.51 | 1,431,872 | +0.79(+1.08%) |
Apr 26, 2022 | 73.54 | 75.19 | 72.35 | 72.73 | 2,266,574 | -0.82(-1.12%) |
Apr 25, 2022 | 73.64 | 74.60 | 71.08 | 73.55 | 2,769,282 | -2.18(-2.88%) |
Apr 22, 2022 | 79.37 | 80.00 | 74.69 | 75.73 | 1,831,346 | -4.03(-5.06%) |
Apr 21, 2022 | 81.29 | 81.57 | 78.21 | 79.76 | 2,195,917 | -1.52(-1.87%) |
Apr 20, 2022 | 80.65 | 81.53 | 79.99 | 81.29 | 1,432,897 | +1.08(+1.34%) |
Apr 19, 2022 | 82.06 | 82.43 | 79.19 | 80.21 | 2,230,246 | -2.86(-3.44%) |
Apr 18, 2022 | 83.47 | 85.43 | 82.80 | 83.07 | 2,369,316 | +0.49(+0.59%) |
Apr 14, 2022 | 82.12 | 83.39 | 81.20 | 82.58 | 1,591,870 | +0.67(+0.81%) |
Apr 13, 2022 | 80.82 | 82.35 | 80.52 | 81.92 | 1,410,298 | +2.10(+2.63%) |
Apr 12, 2022 | 81.45 | 82.56 | 79.66 | 79.82 | 1,683,616 | -0.35(-0.44%) |
Apr 11, 2022 | 80.52 | 81.17 | 79.28 | 80.17 | 1,556,991 | -0.50(-0.62%) |
Apr 08, 2022 | 79.75 | 81.30 | 79.48 | 80.66 | 2,183,148 | +1.37(+1.72%) |
Apr 07, 2022 | 80.21 | 81.15 | 76.45 | 79.30 | 1,845,837 | +0.51(+0.64%) |
Apr 06, 2022 | 77.72 | 80.31 | 76.65 | 78.79 | 2,631,606 | +1.19(+1.53%) |
Apr 05, 2022 | 78.98 | 79.82 | 77.28 | 77.60 | 1,493,536 | -0.27(-0.35%) |
Apr 04, 2022 | 80.31 | 80.34 | 76.51 | 77.87 | 1,536,113 | -0.89(-1.13%) |