Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.80 | 77.43 | 75.22 | 77.33 | 131,177 | +0.51(+0.66%) |
Jun 29, 2022 | 77.04 | 77.05 | 75.63 | 76.82 | 98,403 | -0.19(-0.24%) |
Jun 28, 2022 | 79.62 | 80.50 | 76.92 | 77.00 | 121,552 | -1.69(-2.15%) |
Jun 27, 2022 | 78.79 | 79.12 | 77.60 | 78.69 | 87,207 | +0.87(+1.12%) |
Jun 24, 2022 | 76.41 | 78.29 | 76.41 | 77.82 | 192,901 | +2.05(+2.71%) |
Jun 23, 2022 | 75.88 | 76.14 | 74.76 | 75.77 | 89,736 | -0.27(-0.35%) |
Jun 22, 2022 | 75.43 | 76.51 | 75.17 | 76.03 | 99,127 | -0.62(-0.81%) |
Jun 21, 2022 | 76.46 | 77.64 | 74.86 | 76.65 | 131,883 | +1.70(+2.27%) |
Jun 17, 2022 | 75.40 | 75.80 | 73.84 | 74.95 | 402,445 | +0.42(+0.57%) |
Jun 16, 2022 | 77.03 | 77.03 | 74.22 | 74.53 | 204,509 | -3.92(-4.99%) |
Jun 15, 2022 | 78.51 | 79.56 | 77.36 | 78.45 | 167,620 | +0.68(+0.87%) |
Jun 14, 2022 | 77.44 | 78.42 | 76.95 | 77.77 | 111,532 | +0.34(+0.44%) |
Jun 13, 2022 | 78.37 | 78.80 | 76.76 | 77.42 | 148,017 | -2.68(-3.34%) |
Jun 10, 2022 | 81.47 | 81.91 | 79.91 | 80.10 | 92,794 | -2.87(-3.45%) |
Jun 09, 2022 | 83.80 | 84.10 | 82.80 | 82.97 | 72,253 | -1.18(-1.40%) |
Jun 08, 2022 | 85.44 | 85.44 | 83.22 | 84.15 | 103,117 | -2.13(-2.47%) |
Jun 07, 2022 | 84.11 | 86.45 | 83.98 | 86.28 | 91,283 | +1.50(+1.77%) |
Jun 06, 2022 | 83.54 | 84.94 | 82.75 | 84.78 | 105,705 | +2.15(+2.60%) |
Jun 03, 2022 | 83.16 | 83.57 | 82.11 | 82.63 | 81,943 | -1.27(-1.52%) |
Jun 02, 2022 | 82.57 | 83.91 | 82.23 | 83.90 | 171,664 | +1.85(+2.26%) |
Jun 01, 2022 | 83.40 | 83.40 | 81.16 | 82.05 | 131,173 | -0.58(-0.70%) |
May 31, 2022 | 83.05 | 83.54 | 82.23 | 82.63 | 132,657 | -1.72(-2.04%) |
May 27, 2022 | 82.68 | 84.49 | 82.68 | 84.35 | 100,279 | +2.20(+2.68%) |
May 26, 2022 | 81.34 | 82.67 | 81.23 | 82.15 | 151,768 | +1.72(+2.14%) |
May 25, 2022 | 80.08 | 80.93 | 79.51 | 80.42 | 119,026 | +0.50(+0.62%) |
May 24, 2022 | 80.73 | 80.73 | 78.84 | 79.92 | 166,726 | -1.31(-1.61%) |
May 23, 2022 | 81.16 | 82.06 | 80.54 | 81.24 | 197,070 | +1.18(+1.48%) |
May 20, 2022 | 81.71 | 81.71 | 78.41 | 80.05 | 141,159 | -1.03(-1.27%) |
May 19, 2022 | 81.69 | 82.78 | 80.58 | 81.08 | 202,370 | -1.22(-1.49%) |
May 18, 2022 | 81.72 | 83.25 | 81.52 | 82.30 | 215,242 | -0.56(-0.67%) |
May 17, 2022 | 81.62 | 82.93 | 81.10 | 82.86 | 116,482 | +2.56(+3.18%) |
May 16, 2022 | 79.36 | 81.66 | 78.72 | 80.31 | 146,449 | +0.26(+0.33%) |
May 13, 2022 | 78.08 | 80.52 | 78.08 | 80.04 | 227,855 | +2.47(+3.18%) |
May 12, 2022 | 77.20 | 77.83 | 75.73 | 77.57 | 166,868 | +0.41(+0.53%) |
May 11, 2022 | 77.43 | 79.53 | 76.32 | 77.16 | 195,083 | +0.10(+0.13%) |
May 10, 2022 | 77.79 | 78.02 | 75.57 | 77.07 | 168,213 | +0.13(+0.17%) |
May 09, 2022 | 76.72 | 77.88 | 76.08 | 76.94 | 223,723 | -0.42(-0.54%) |
May 06, 2022 | 77.61 | 78.11 | 76.30 | 77.36 | 125,297 | -0.41(-0.53%) |
May 05, 2022 | 79.71 | 80.00 | 76.73 | 77.77 | 142,181 | -2.89(-3.58%) |
May 04, 2022 | 77.99 | 80.79 | 77.96 | 80.66 | 180,892 | +2.85(+3.66%) |
May 03, 2022 | 76.39 | 78.49 | 76.39 | 77.81 | 135,620 | +1.07(+1.39%) |
May 02, 2022 | 76.18 | 77.73 | 75.08 | 76.74 | 155,283 | +0.17(+0.22%) |
Apr 29, 2022 | 78.24 | 79.23 | 76.27 | 76.58 | 170,154 | -2.09(-2.65%) |
Apr 28, 2022 | 75.76 | 78.70 | 75.23 | 78.66 | 198,350 | +3.85(+5.14%) |
Apr 27, 2022 | 74.43 | 75.84 | 73.88 | 74.81 | 258,643 | -0.26(-0.35%) |
Apr 26, 2022 | 78.32 | 79.77 | 75.02 | 75.08 | 425,269 | -6.50(-7.97%) |
Apr 25, 2022 | 81.52 | 81.77 | 79.62 | 81.58 | 239,445 | +0.22(+0.26%) |
Apr 22, 2022 | 82.28 | 82.62 | 81.01 | 81.36 | 185,846 | -1.63(-1.97%) |
Apr 21, 2022 | 83.70 | 84.22 | 82.83 | 83.00 | 224,292 | +0.24(+0.30%) |
Apr 20, 2022 | 83.61 | 84.26 | 82.38 | 82.75 | 221,588 | -0.06(-0.07%) |
Apr 19, 2022 | 81.17 | 83.17 | 81.17 | 82.81 | 168,521 | +2.03(+2.51%) |
Apr 18, 2022 | 79.66 | 81.40 | 79.53 | 80.79 | 226,518 | +0.75(+0.94%) |
Apr 14, 2022 | 80.62 | 81.15 | 79.85 | 80.03 | 151,166 | -0.23(-0.28%) |
Apr 13, 2022 | 79.81 | 80.68 | 79.81 | 80.26 | 155,527 | +0.60(+0.75%) |
Apr 12, 2022 | 79.46 | 80.99 | 79.46 | 79.66 | 165,950 | +0.63(+0.79%) |
Apr 11, 2022 | 79.20 | 80.96 | 78.88 | 79.03 | 163,050 | +0.03(+0.04%) |
Apr 08, 2022 | 80.38 | 80.87 | 78.86 | 79.00 | 221,627 | -1.37(-1.71%) |
Apr 07, 2022 | 80.74 | 80.83 | 79.90 | 80.37 | 193,612 | -0.09(-0.11%) |
Apr 06, 2022 | 80.33 | 81.20 | 79.87 | 80.46 | 199,354 | -0.58(-0.71%) |
Apr 05, 2022 | 83.85 | 84.05 | 80.94 | 81.04 | 180,105 | -2.97(-3.53%) |
Apr 04, 2022 | 84.08 | 84.10 | 82.06 | 84.01 | 168,875 | +0.00(+0.00%) |