Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.71 | 76.69 | 75.41 | 75.96 | 2,995,955 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.96 | 76.25 | 76.89 | 2,148,287 | -0.96(-1.24%) |
Jun 28, 2022 | 79.35 | 80.32 | 77.73 | 77.85 | 3,073,312 | -0.93(-1.18%) |
Jun 27, 2022 | 78.85 | 79.07 | 77.91 | 78.78 | 2,768,604 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.39 | 74.94 | 78.34 | 5,968,465 | +4.05(+5.45%) |
Jun 23, 2022 | 75.05 | 75.46 | 73.31 | 74.29 | 4,836,892 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.92 | 74.23 | 74.94 | 4,172,994 | -1.67(-2.18%) |
Jun 21, 2022 | 76.25 | 77.55 | 75.58 | 76.61 | 3,177,267 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.00 | 75.11 | 6,748,616 | -2.24(-2.90%) |
Jun 16, 2022 | 79.55 | 80.02 | 77.11 | 77.35 | 4,858,072 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.74 | 80.43 | 81.61 | 2,754,785 | +0.73(+0.90%) |
Jun 14, 2022 | 81.56 | 82.29 | 80.19 | 80.89 | 2,198,912 | -0.55(-0.68%) |
Jun 13, 2022 | 81.17 | 82.48 | 80.54 | 81.44 | 3,310,463 | -1.70(-2.04%) |
Jun 10, 2022 | 84.81 | 84.81 | 82.86 | 83.14 | 3,123,033 | -2.75(-3.20%) |
Jun 09, 2022 | 86.16 | 87.16 | 85.80 | 85.89 | 2,298,660 | -1.16(-1.33%) |
Jun 08, 2022 | 87.54 | 88.07 | 86.81 | 87.05 | 1,784,448 | -0.36(-0.42%) |
Jun 07, 2022 | 85.38 | 87.55 | 85.19 | 87.41 | 2,102,231 | +1.22(+1.42%) |
Jun 06, 2022 | 87.00 | 87.28 | 86.01 | 86.19 | 1,754,658 | -0.03(-0.03%) |
Jun 03, 2022 | 85.27 | 86.30 | 85.21 | 86.22 | 2,661,790 | +0.38(+0.45%) |
Jun 02, 2022 | 85.51 | 86.28 | 84.03 | 85.83 | 3,159,132 | +1.25(+1.48%) |
Jun 01, 2022 | 85.08 | 85.43 | 83.68 | 84.58 | 2,929,190 | -0.09(-0.10%) |
May 31, 2022 | 83.52 | 85.51 | 82.94 | 84.67 | 4,384,426 | +0.25(+0.29%) |
May 27, 2022 | 82.90 | 84.46 | 82.90 | 84.42 | 2,099,328 | +1.72(+2.08%) |
May 26, 2022 | 81.43 | 83.23 | 81.28 | 82.70 | 3,206,504 | +2.26(+2.81%) |
May 25, 2022 | 79.98 | 80.68 | 79.22 | 80.44 | 2,913,689 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.70 | 80.11 | 3,474,769 | -1.03(-1.27%) |
May 23, 2022 | 80.34 | 81.35 | 79.92 | 81.14 | 2,955,315 | +1.27(+1.59%) |
May 20, 2022 | 80.03 | 80.47 | 77.96 | 79.87 | 3,267,943 | +0.32(+0.41%) |
May 19, 2022 | 79.02 | 80.57 | 78.57 | 79.55 | 2,967,738 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.46 | 79.80 | 3,504,135 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.34 | 81.91 | 82.50 | 4,331,242 | +1.85(+2.30%) |
May 16, 2022 | 79.81 | 81.20 | 79.12 | 80.65 | 3,617,765 | +0.74(+0.92%) |
May 13, 2022 | 79.45 | 80.55 | 78.80 | 79.91 | 3,749,202 | +0.89(+1.12%) |
May 12, 2022 | 78.71 | 79.32 | 77.36 | 79.02 | 3,856,640 | +0.13(+0.16%) |
May 11, 2022 | 79.68 | 80.98 | 78.73 | 78.90 | 3,992,251 | -0.46(-0.57%) |
May 10, 2022 | 80.82 | 81.20 | 78.89 | 79.35 | 3,462,950 | -0.76(-0.95%) |
May 09, 2022 | 82.15 | 82.33 | 79.65 | 80.11 | 4,403,640 | -3.42(-4.09%) |
May 06, 2022 | 84.36 | 84.36 | 82.27 | 83.53 | 3,437,418 | -1.16(-1.37%) |
May 05, 2022 | 86.61 | 87.15 | 83.71 | 84.68 | 3,132,629 | -2.00(-2.31%) |
May 04, 2022 | 81.39 | 87.07 | 79.17 | 86.69 | 6,045,101 | +0.82(+0.95%) |
May 03, 2022 | 85.25 | 86.41 | 84.37 | 85.87 | 3,509,255 | +0.05(+0.06%) |
May 02, 2022 | 85.20 | 86.79 | 83.90 | 85.82 | 3,592,934 | +0.24(+0.28%) |
Apr 29, 2022 | 87.30 | 87.81 | 85.41 | 85.59 | 3,147,439 | -2.02(-2.31%) |
Apr 28, 2022 | 86.63 | 87.85 | 85.56 | 87.61 | 2,445,060 | +1.61(+1.88%) |
Apr 27, 2022 | 85.26 | 86.84 | 84.97 | 85.99 | 2,098,931 | +0.89(+1.05%) |
Apr 26, 2022 | 86.93 | 87.72 | 85.08 | 85.10 | 2,643,607 | -2.41(-2.75%) |
Apr 25, 2022 | 88.18 | 88.26 | 85.04 | 87.51 | 2,776,937 | -1.32(-1.49%) |
Apr 22, 2022 | 91.15 | 91.42 | 88.71 | 88.83 | 2,703,181 | -2.95(-3.22%) |
Apr 21, 2022 | 92.99 | 93.99 | 91.54 | 91.78 | 2,333,074 | -0.41(-0.44%) |
Apr 20, 2022 | 91.60 | 92.60 | 91.59 | 92.19 | 2,165,706 | +1.38(+1.52%) |
Apr 19, 2022 | 89.82 | 91.00 | 89.37 | 90.82 | 2,439,082 | +1.63(+1.83%) |
Apr 18, 2022 | 87.91 | 89.71 | 87.91 | 89.18 | 2,162,050 | +1.05(+1.20%) |
Apr 14, 2022 | 88.82 | 89.17 | 87.94 | 88.13 | 5,605,492 | -0.43(-0.48%) |
Apr 13, 2022 | 88.13 | 88.94 | 87.75 | 88.56 | 2,128,680 | +0.46(+0.53%) |
Apr 12, 2022 | 88.82 | 89.63 | 87.69 | 88.09 | 2,311,266 | -0.34(-0.39%) |
Apr 11, 2022 | 89.83 | 90.08 | 88.22 | 88.43 | 2,948,396 | -1.32(-1.47%) |
Apr 08, 2022 | 91.23 | 91.32 | 89.26 | 89.75 | 3,856,776 | -1.25(-1.38%) |
Apr 07, 2022 | 90.69 | 91.29 | 90.01 | 91.01 | 3,006,259 | -0.28(-0.30%) |
Apr 06, 2022 | 90.54 | 91.83 | 90.01 | 91.28 | 2,991,629 | -0.36(-0.39%) |
Apr 05, 2022 | 93.21 | 93.57 | 91.24 | 91.64 | 2,889,044 | -1.65(-1.77%) |
Apr 04, 2022 | 93.08 | 93.67 | 92.20 | 93.29 | 2,774,751 | -0.11(-0.12%) |