Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 72.62 | 74.32 | 72.23 | 73.86 | 4,172,112 | +0.34(+0.47%) |
Jun 29, 2022 | 72.96 | 73.83 | 72.65 | 73.52 | 3,702,369 | +1.19(+1.65%) |
Jun 28, 2022 | 72.87 | 74.52 | 72.01 | 72.33 | 2,865,301 | -0.05(-0.07%) |
Jun 27, 2022 | 71.43 | 72.88 | 71.00 | 72.38 | 3,798,604 | +1.45(+2.04%) |
Jun 24, 2022 | 68.43 | 71.12 | 68.10 | 70.93 | 13,499,491 | +2.64(+3.86%) |
Jun 23, 2022 | 73.76 | 73.76 | 68.15 | 68.29 | 6,771,522 | -5.41(-7.34%) |
Jun 22, 2022 | 74.26 | 74.81 | 73.62 | 73.70 | 2,989,014 | -1.88(-2.48%) |
Jun 21, 2022 | 75.64 | 75.74 | 74.55 | 75.57 | 3,297,595 | +1.99(+2.70%) |
Jun 17, 2022 | 75.55 | 76.12 | 73.09 | 73.58 | 9,632,688 | -1.64(-2.18%) |
Jun 16, 2022 | 77.10 | 77.10 | 74.72 | 75.22 | 3,662,051 | -3.09(-3.95%) |
Jun 15, 2022 | 79.19 | 79.42 | 77.54 | 78.31 | 3,290,195 | -0.37(-0.47%) |
Jun 14, 2022 | 78.44 | 78.92 | 77.62 | 78.69 | 2,653,125 | +0.63(+0.80%) |
Jun 13, 2022 | 78.88 | 79.55 | 77.64 | 78.06 | 3,256,616 | -2.54(-3.15%) |
Jun 10, 2022 | 80.90 | 82.07 | 80.04 | 80.60 | 2,843,529 | -1.24(-1.51%) |
Jun 09, 2022 | 83.99 | 84.34 | 81.72 | 81.84 | 2,146,003 | -2.50(-2.97%) |
Jun 08, 2022 | 84.71 | 85.22 | 83.98 | 84.34 | 1,779,826 | -0.87(-1.02%) |
Jun 07, 2022 | 83.42 | 85.39 | 82.96 | 85.21 | 2,139,884 | +1.06(+1.26%) |
Jun 06, 2022 | 84.15 | 84.63 | 83.43 | 84.15 | 2,076,083 | +0.48(+0.57%) |
Jun 03, 2022 | 84.71 | 85.02 | 83.28 | 83.67 | 2,501,775 | -1.30(-1.53%) |
Jun 02, 2022 | 82.48 | 84.98 | 82.20 | 84.98 | 3,140,548 | +2.48(+3.01%) |
Jun 01, 2022 | 86.51 | 86.81 | 81.58 | 82.49 | 4,682,464 | -3.95(-4.57%) |
May 31, 2022 | 85.10 | 87.38 | 84.80 | 86.44 | 9,197,373 | +1.80(+2.13%) |
May 27, 2022 | 83.87 | 84.66 | 82.58 | 84.64 | 2,932,158 | +0.59(+0.70%) |
May 26, 2022 | 85.09 | 85.19 | 83.42 | 84.05 | 3,656,823 | -0.44(-0.52%) |
May 25, 2022 | 83.41 | 85.08 | 83.32 | 84.49 | 2,870,393 | +0.96(+1.15%) |
May 24, 2022 | 82.24 | 83.67 | 81.58 | 83.53 | 2,791,764 | +1.13(+1.37%) |
May 23, 2022 | 80.89 | 83.08 | 80.85 | 82.40 | 3,332,208 | +2.45(+3.06%) |
May 20, 2022 | 80.48 | 81.25 | 78.32 | 79.95 | 5,073,554 | +0.13(+0.17%) |
May 19, 2022 | 79.35 | 80.64 | 77.52 | 79.82 | 4,545,906 | -0.65(-0.80%) |
May 18, 2022 | 83.95 | 84.20 | 80.12 | 80.47 | 5,042,700 | -3.89(-4.61%) |
May 17, 2022 | 83.41 | 84.78 | 82.19 | 84.36 | 6,151,053 | +1.76(+2.13%) |
May 16, 2022 | 81.33 | 82.89 | 81.33 | 82.60 | 4,028,263 | +1.70(+2.10%) |
May 13, 2022 | 80.89 | 81.47 | 79.98 | 80.90 | 3,056,298 | +0.90(+1.13%) |
May 12, 2022 | 79.77 | 80.12 | 78.22 | 80.00 | 3,702,403 | +0.08(+0.09%) |
May 11, 2022 | 80.66 | 81.96 | 79.69 | 79.93 | 3,791,498 | -0.58(-0.72%) |
May 10, 2022 | 80.83 | 83.46 | 79.67 | 80.50 | 4,249,680 | +0.58(+0.72%) |
May 09, 2022 | 83.87 | 83.90 | 79.58 | 79.93 | 4,569,446 | -5.09(-5.98%) |
May 06, 2022 | 84.24 | 85.40 | 83.72 | 85.01 | 2,741,719 | +0.30(+0.36%) |
May 05, 2022 | 86.36 | 86.89 | 83.67 | 84.71 | 3,097,431 | -1.65(-1.91%) |
May 04, 2022 | 85.50 | 86.50 | 84.25 | 86.36 | 3,602,760 | +1.32(+1.55%) |
May 03, 2022 | 84.60 | 86.10 | 84.17 | 85.04 | 4,073,658 | +0.43(+0.50%) |
May 02, 2022 | 85.47 | 85.70 | 83.37 | 84.62 | 3,777,100 | -0.24(-0.28%) |
Apr 29, 2022 | 87.15 | 87.86 | 84.69 | 84.85 | 6,705,421 | -2.79(-3.19%) |
Apr 28, 2022 | 89.69 | 89.75 | 86.37 | 87.65 | 5,299,583 | -1.34(-1.50%) |
Apr 27, 2022 | 87.93 | 90.53 | 84.91 | 88.98 | 7,617,711 | +3.11(+3.62%) |
Apr 26, 2022 | 89.64 | 90.93 | 85.23 | 85.88 | 7,473,840 | -0.30(-0.35%) |
Apr 25, 2022 | 86.69 | 86.93 | 84.09 | 86.18 | 5,308,607 | -1.16(-1.32%) |
Apr 22, 2022 | 90.92 | 91.07 | 87.18 | 87.33 | 4,339,746 | -3.67(-4.03%) |
Apr 21, 2022 | 93.52 | 93.68 | 90.75 | 91.00 | 3,799,012 | -2.06(-2.21%) |
Apr 20, 2022 | 91.01 | 93.27 | 90.62 | 93.06 | 3,438,514 | +2.17(+2.39%) |
Apr 19, 2022 | 90.53 | 91.00 | 89.07 | 90.89 | 4,061,483 | -0.50(-0.55%) |
Apr 18, 2022 | 90.73 | 92.56 | 90.30 | 91.39 | 3,247,562 | -0.43(-0.46%) |
Apr 14, 2022 | 90.90 | 92.51 | 90.70 | 91.82 | 2,596,284 | +1.29(+1.42%) |
Apr 13, 2022 | 90.27 | 91.09 | 88.97 | 90.53 | 2,935,818 | +0.45(+0.50%) |
Apr 12, 2022 | 90.03 | 91.24 | 89.31 | 90.07 | 4,643,008 | +0.47(+0.53%) |
Apr 11, 2022 | 91.82 | 91.89 | 89.54 | 89.60 | 3,985,841 | -0.64(-0.71%) |
Apr 08, 2022 | 90.07 | 90.98 | 89.21 | 90.24 | 4,983,199 | +1.20(+1.35%) |
Apr 07, 2022 | 87.95 | 89.49 | 87.33 | 89.04 | 2,974,534 | +1.09(+1.24%) |
Apr 06, 2022 | 86.52 | 88.49 | 86.38 | 87.95 | 4,631,997 | +1.83(+2.12%) |
Apr 05, 2022 | 85.46 | 86.65 | 85.34 | 86.12 | 3,364,153 | +0.45(+0.52%) |
Apr 04, 2022 | 86.65 | 86.72 | 84.74 | 85.68 | 2,983,523 | -0.70(-0.81%) |