Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.35 | 81.91 | 77.27 | 80.41 | 226,184 | +1.98(+2.53%) |
Jun 29, 2022 | 79.09 | 80.12 | 77.42 | 78.43 | 287,516 | -0.75(-0.95%) |
Jun 28, 2022 | 81.49 | 83.56 | 79.10 | 79.18 | 193,045 | -2.21(-2.72%) |
Jun 27, 2022 | 80.73 | 82.97 | 79.98 | 81.40 | 192,845 | +1.29(+1.61%) |
Jun 24, 2022 | 78.80 | 81.76 | 78.80 | 80.11 | 267,879 | +2.33(+3.00%) |
Jun 23, 2022 | 69.34 | 77.91 | 69.34 | 77.78 | 377,438 | +8.83(+12.80%) |
Jun 22, 2022 | 70.72 | 72.99 | 67.15 | 68.95 | 688,157 | -5.48(-7.37%) |
Jun 21, 2022 | 77.25 | 77.25 | 73.57 | 74.43 | 327,101 | -2.02(-2.64%) |
Jun 17, 2022 | 74.74 | 77.28 | 73.56 | 76.46 | 540,344 | +2.03(+2.73%) |
Jun 16, 2022 | 79.97 | 79.97 | 73.07 | 74.42 | 307,032 | -7.47(-9.13%) |
Jun 15, 2022 | 83.13 | 83.26 | 79.99 | 81.90 | 253,325 | +0.11(+0.13%) |
Jun 14, 2022 | 81.16 | 82.23 | 80.22 | 81.79 | 301,467 | +0.60(+0.74%) |
Jun 13, 2022 | 86.39 | 87.01 | 80.43 | 81.19 | 359,570 | -7.47(-8.42%) |
Jun 10, 2022 | 93.73 | 94.75 | 88.59 | 88.65 | 273,991 | -6.55(-6.88%) |
Jun 09, 2022 | 93.26 | 95.79 | 93.26 | 95.20 | 130,061 | +0.92(+0.97%) |
Jun 08, 2022 | 94.02 | 95.52 | 93.17 | 94.29 | 152,805 | -0.92(-0.96%) |
Jun 07, 2022 | 93.08 | 95.21 | 91.84 | 95.20 | 197,512 | +0.72(+0.76%) |
Jun 06, 2022 | 93.59 | 94.49 | 91.59 | 94.48 | 198,588 | +1.49(+1.61%) |
Jun 03, 2022 | 92.04 | 93.63 | 91.86 | 92.99 | 132,732 | -0.52(-0.56%) |
Jun 02, 2022 | 91.39 | 93.80 | 91.39 | 93.51 | 187,161 | +2.86(+3.16%) |
Jun 01, 2022 | 92.47 | 93.35 | 90.62 | 90.65 | 211,209 | -1.39(-1.51%) |
May 31, 2022 | 92.07 | 92.70 | 89.75 | 92.04 | 352,582 | -0.68(-0.74%) |
May 27, 2022 | 90.30 | 92.92 | 90.01 | 92.72 | 231,802 | +2.44(+2.70%) |
May 26, 2022 | 87.98 | 90.66 | 87.17 | 90.28 | 189,623 | +2.77(+3.17%) |
May 25, 2022 | 83.25 | 87.62 | 83.25 | 87.51 | 285,460 | +3.94(+4.71%) |
May 24, 2022 | 85.03 | 85.30 | 81.86 | 83.57 | 195,431 | -2.07(-2.42%) |
May 23, 2022 | 86.64 | 87.31 | 83.52 | 85.64 | 202,424 | +1.21(+1.44%) |
May 20, 2022 | 85.67 | 85.81 | 81.98 | 84.42 | 175,765 | +0.51(+0.61%) |
May 19, 2022 | 83.00 | 86.43 | 83.00 | 83.91 | 271,143 | +0.10(+0.11%) |
May 18, 2022 | 86.00 | 86.55 | 82.70 | 83.82 | 266,839 | -4.72(-5.33%) |
May 17, 2022 | 86.79 | 89.12 | 84.99 | 88.54 | 214,783 | +3.15(+3.69%) |
May 16, 2022 | 85.51 | 86.26 | 83.57 | 85.39 | 215,248 | -0.42(-0.49%) |
May 13, 2022 | 85.24 | 86.41 | 84.24 | 85.81 | 196,537 | +1.49(+1.77%) |
May 12, 2022 | 79.33 | 84.63 | 77.54 | 84.32 | 251,870 | +5.33(+6.74%) |
May 11, 2022 | 81.77 | 83.07 | 78.35 | 78.99 | 212,912 | -3.18(-3.87%) |
May 10, 2022 | 86.48 | 87.23 | 81.15 | 82.17 | 238,593 | -3.19(-3.74%) |
May 09, 2022 | 82.63 | 86.75 | 82.51 | 85.36 | 301,785 | +0.84(+0.99%) |
May 06, 2022 | 82.60 | 85.27 | 81.84 | 84.52 | 257,452 | +0.93(+1.12%) |
May 05, 2022 | 79.66 | 86.69 | 79.66 | 83.59 | 298,187 | +1.84(+2.25%) |
May 04, 2022 | 80.04 | 82.10 | 76.92 | 81.75 | 494,717 | +2.37(+2.99%) |
May 03, 2022 | 79.53 | 80.18 | 76.79 | 79.38 | 221,599 | +0.20(+0.26%) |
May 02, 2022 | 77.14 | 79.47 | 76.49 | 79.17 | 234,183 | +1.66(+2.14%) |
Apr 29, 2022 | 79.70 | 80.63 | 77.09 | 77.52 | 203,363 | -2.40(-3.00%) |
Apr 28, 2022 | 78.63 | 80.53 | 76.48 | 79.92 | 124,648 | +2.52(+3.26%) |
Apr 27, 2022 | 77.61 | 78.93 | 75.92 | 77.39 | 253,440 | -0.05(-0.06%) |
Apr 26, 2022 | 81.06 | 82.62 | 77.14 | 77.44 | 310,434 | -4.45(-5.43%) |
Apr 25, 2022 | 78.02 | 81.94 | 77.06 | 81.89 | 233,415 | +3.63(+4.64%) |
Apr 22, 2022 | 80.15 | 80.69 | 78.11 | 78.26 | 220,437 | -2.62(-3.24%) |
Apr 21, 2022 | 82.28 | 83.91 | 80.53 | 80.88 | 320,574 | -0.84(-1.03%) |
Apr 20, 2022 | 79.55 | 82.63 | 78.81 | 81.72 | 434,027 | +2.97(+3.77%) |
Apr 19, 2022 | 75.79 | 79.51 | 75.79 | 78.75 | 337,830 | +3.17(+4.19%) |
Apr 18, 2022 | 76.94 | 77.40 | 74.59 | 75.58 | 279,215 | -1.92(-2.47%) |
Apr 14, 2022 | 78.21 | 79.21 | 76.71 | 77.50 | 359,213 | -0.10(-0.12%) |
Apr 13, 2022 | 76.30 | 79.14 | 76.30 | 77.60 | 317,651 | +1.13(+1.47%) |
Apr 12, 2022 | 78.04 | 79.83 | 76.07 | 76.47 | 372,375 | +0.15(+0.20%) |
Apr 11, 2022 | 74.14 | 77.65 | 74.14 | 76.31 | 340,719 | +1.45(+1.94%) |
Apr 08, 2022 | 74.54 | 76.93 | 73.73 | 74.86 | 340,946 | +0.51(+0.69%) |
Apr 07, 2022 | 75.51 | 76.48 | 73.16 | 74.35 | 462,963 | -1.45(-1.91%) |
Apr 06, 2022 | 77.18 | 77.18 | 74.92 | 75.79 | 362,992 | -2.39(-3.06%) |
Apr 05, 2022 | 81.53 | 82.77 | 77.94 | 78.18 | 331,893 | -3.73(-4.55%) |
Apr 04, 2022 | 82.92 | 83.17 | 81.66 | 81.91 | 374,280 | -0.80(-0.97%) |