Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.00 | 77.69 | 76.61 | 77.56 | 6,468,757 | +0.32(+0.41%) |
Jun 29, 2022 | 76.88 | 77.29 | 76.42 | 77.24 | 6,188,638 | +0.28(+0.37%) |
Jun 28, 2022 | 77.42 | 77.57 | 76.77 | 76.96 | 6,430,077 | -0.59(-0.76%) |
Jun 27, 2022 | 78.36 | 78.44 | 77.52 | 77.55 | 8,588,509 | -1.07(-1.36%) |
Jun 24, 2022 | 78.51 | 79.05 | 78.46 | 78.62 | 3,110,226 | +0.10(+0.13%) |
Jun 23, 2022 | 78.37 | 78.61 | 78.23 | 78.52 | 7,376,083 | +0.52(+0.66%) |
Jun 22, 2022 | 77.98 | 78.36 | 77.95 | 78.00 | 5,042,477 | +0.12(+0.15%) |
Jun 21, 2022 | 77.90 | 78.44 | 77.78 | 77.88 | 7,353,854 | -0.23(-0.29%) |
Jun 17, 2022 | 78.11 | 78.37 | 77.49 | 78.11 | 8,465,690 | +0.42(+0.54%) |
Jun 16, 2022 | 77.53 | 77.97 | 77.04 | 77.69 | 12,024,739 | -1.76(-2.22%) |
Jun 15, 2022 | 78.22 | 79.58 | 77.22 | 79.46 | 11,120,766 | +2.31(+2.99%) |
Jun 14, 2022 | 77.98 | 78.11 | 76.75 | 77.15 | 10,046,240 | -0.04(-0.05%) |
Jun 13, 2022 | 77.88 | 78.08 | 76.65 | 77.18 | 12,757,323 | -2.10(-2.65%) |
Jun 10, 2022 | 80.15 | 80.26 | 79.24 | 79.28 | 10,010,175 | -1.35(-1.68%) |
Jun 09, 2022 | 81.09 | 81.20 | 80.56 | 80.64 | 7,298,201 | -0.67(-0.83%) |
Jun 08, 2022 | 81.75 | 81.86 | 81.27 | 81.31 | 5,962,313 | -0.81(-0.99%) |
Jun 07, 2022 | 81.72 | 82.24 | 81.70 | 82.12 | 4,973,507 | +0.48(+0.59%) |
Jun 06, 2022 | 82.65 | 82.65 | 81.60 | 81.64 | 6,164,320 | -1.09(-1.32%) |
Jun 03, 2022 | 82.47 | 82.92 | 82.43 | 82.73 | 5,783,767 | -0.56(-0.68%) |
Jun 02, 2022 | 82.86 | 83.40 | 82.32 | 83.29 | 6,009,936 | +0.80(+0.97%) |
Jun 01, 2022 | 83.05 | 83.12 | 82.12 | 82.49 | 7,034,195 | -0.15(-0.18%) |
May 31, 2022 | 82.98 | 83.01 | 82.43 | 82.64 | 7,884,409 | -0.43(-0.51%) |
May 27, 2022 | 83.36 | 83.88 | 82.91 | 83.07 | 6,667,031 | +0.14(+0.16%) |
May 26, 2022 | 82.62 | 83.11 | 82.59 | 82.93 | 5,102,602 | +0.27(+0.33%) |
May 25, 2022 | 82.06 | 82.75 | 82.01 | 82.66 | 7,084,957 | +0.72(+0.88%) |
May 24, 2022 | 81.23 | 81.95 | 81.19 | 81.94 | 5,421,926 | +0.71(+0.87%) |
May 23, 2022 | 81.21 | 81.47 | 81.04 | 81.23 | 4,014,598 | +0.05(+0.07%) |
May 20, 2022 | 80.88 | 81.24 | 80.63 | 81.18 | 4,235,500 | +0.53(+0.65%) |
May 19, 2022 | 80.34 | 80.92 | 80.24 | 80.65 | 5,595,190 | +0.43(+0.54%) |
May 18, 2022 | 80.57 | 80.67 | 80.17 | 80.22 | 5,771,290 | -0.52(-0.64%) |
May 17, 2022 | 80.70 | 80.90 | 80.51 | 80.73 | 4,820,717 | +0.29(+0.36%) |
May 16, 2022 | 80.83 | 81.03 | 80.39 | 80.44 | 5,335,976 | -0.43(-0.54%) |
May 13, 2022 | 81.08 | 81.40 | 80.67 | 80.88 | 5,686,558 | -0.14(-0.17%) |
May 12, 2022 | 80.72 | 81.15 | 80.60 | 81.01 | 6,499,409 | +0.05(+0.07%) |
May 11, 2022 | 80.52 | 81.29 | 80.22 | 80.96 | 9,426,181 | +0.35(+0.44%) |
May 10, 2022 | 80.78 | 80.99 | 80.50 | 80.61 | 7,568,125 | +0.40(+0.50%) |
May 09, 2022 | 80.49 | 80.61 | 79.90 | 80.21 | 8,040,493 | -0.72(-0.88%) |
May 06, 2022 | 81.35 | 81.54 | 80.75 | 80.92 | 7,487,063 | -1.10(-1.35%) |
May 05, 2022 | 82.45 | 82.45 | 81.43 | 82.03 | 10,138,863 | -1.25(-1.50%) |
May 04, 2022 | 81.98 | 83.38 | 81.71 | 83.28 | 10,904,496 | +1.40(+1.71%) |
May 03, 2022 | 82.00 | 82.17 | 81.84 | 81.87 | 5,726,292 | +0.34(+0.42%) |
May 02, 2022 | 82.05 | 82.09 | 81.14 | 81.53 | 7,636,479 | -0.45(-0.55%) |
Apr 29, 2022 | 82.66 | 82.92 | 81.90 | 81.98 | 9,168,048 | -1.42(-1.70%) |
Apr 28, 2022 | 83.12 | 83.48 | 82.79 | 83.39 | 4,799,305 | +0.15(+0.18%) |
Apr 27, 2022 | 83.30 | 83.62 | 83.15 | 83.24 | 6,253,091 | -0.23(-0.27%) |
Apr 26, 2022 | 84.11 | 84.11 | 83.47 | 83.47 | 5,816,788 | -0.58(-0.69%) |
Apr 25, 2022 | 83.12 | 84.15 | 83.12 | 84.04 | 10,096,471 | +0.97(+1.17%) |
Apr 22, 2022 | 83.88 | 84.04 | 82.42 | 83.07 | 9,786,509 | -0.89(-1.06%) |
Apr 21, 2022 | 84.65 | 84.67 | 83.79 | 83.96 | 6,088,600 | -0.77(-0.90%) |
Apr 20, 2022 | 84.58 | 84.80 | 84.40 | 84.73 | 3,600,196 | +0.58(+0.69%) |
Apr 19, 2022 | 84.15 | 84.41 | 84.05 | 84.15 | 4,880,231 | -0.33(-0.39%) |
Apr 18, 2022 | 84.63 | 84.89 | 84.39 | 84.49 | 2,814,676 | -0.05(-0.05%) |
Apr 14, 2022 | 85.20 | 85.29 | 84.48 | 84.53 | 7,492,489 | -0.79(-0.93%) |
Apr 13, 2022 | 85.23 | 85.63 | 85.14 | 85.32 | 4,992,081 | +0.22(+0.25%) |
Apr 12, 2022 | 85.42 | 85.60 | 85.03 | 85.11 | 6,236,141 | +0.32(+0.37%) |
Apr 11, 2022 | 85.25 | 85.26 | 84.69 | 84.79 | 7,073,241 | -1.02(-1.19%) |
Apr 08, 2022 | 86.21 | 86.25 | 85.75 | 85.81 | 6,545,843 | -0.75(-0.86%) |
Apr 07, 2022 | 86.61 | 86.82 | 86.33 | 86.56 | 5,049,344 | -0.25(-0.29%) |
Apr 06, 2022 | 86.40 | 87.21 | 86.24 | 86.81 | 8,556,669 | -0.26(-0.30%) |
Apr 05, 2022 | 87.95 | 88.15 | 86.95 | 87.07 | 8,587,186 | -1.43(-1.61%) |
Apr 04, 2022 | 88.12 | 88.69 | 88.01 | 88.50 | 5,669,327 | +0.34(+0.39%) |