Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.41 | 80.75 | 77.71 | 78.57 | 7,075,544 | -2.17(-2.69%) |
Jun 29, 2022 | 85.74 | 86.31 | 80.42 | 80.74 | 5,300,742 | -4.02(-4.75%) |
Jun 28, 2022 | 85.56 | 87.31 | 83.75 | 84.77 | 5,551,411 | +0.72(+0.85%) |
Jun 27, 2022 | 83.41 | 84.66 | 82.26 | 84.05 | 5,466,930 | +2.16(+2.64%) |
Jun 24, 2022 | 82.10 | 84.14 | 80.81 | 81.89 | 21,043,390 | +1.00(+1.24%) |
Jun 23, 2022 | 86.23 | 86.48 | 79.90 | 80.89 | 9,583,464 | -4.23(-4.97%) |
Jun 22, 2022 | 83.75 | 87.09 | 83.57 | 85.12 | 10,274,381 | -2.20(-2.52%) |
Jun 21, 2022 | 86.00 | 88.75 | 85.55 | 87.32 | 11,832,592 | +3.89(+4.66%) |
Jun 17, 2022 | 87.68 | 88.37 | 81.84 | 83.43 | 27,997,756 | -4.48(-5.10%) |
Jun 16, 2022 | 92.27 | 93.25 | 87.18 | 87.91 | 14,970,009 | -6.61(-7.00%) |
Jun 15, 2022 | 98.42 | 98.71 | 92.56 | 94.53 | 13,785,548 | -3.60(-3.67%) |
Jun 14, 2022 | 100.07 | 102.03 | 96.73 | 98.13 | 8,822,764 | +0.48(+0.49%) |
Jun 13, 2022 | 100.10 | 101.12 | 96.81 | 97.65 | 9,153,679 | -5.90(-5.70%) |
Jun 10, 2022 | 104.44 | 105.98 | 102.24 | 103.55 | 7,764,995 | -2.89(-2.71%) |
Jun 09, 2022 | 107.54 | 108.44 | 106.38 | 106.43 | 6,899,807 | -1.44(-1.34%) |
Jun 08, 2022 | 109.02 | 109.29 | 107.50 | 107.88 | 6,679,247 | -0.75(-0.69%) |
Jun 07, 2022 | 103.97 | 108.63 | 103.96 | 108.62 | 8,081,262 | +4.07(+3.89%) |
Jun 06, 2022 | 101.15 | 105.43 | 101.13 | 104.55 | 7,906,623 | +3.60(+3.57%) |
Jun 03, 2022 | 99.80 | 101.44 | 99.65 | 100.95 | 5,927,615 | +1.29(+1.29%) |
Jun 02, 2022 | 98.64 | 100.00 | 98.14 | 99.66 | 5,391,778 | +0.34(+0.35%) |
Jun 01, 2022 | 98.31 | 99.98 | 97.16 | 99.31 | 5,614,421 | +2.03(+2.08%) |
May 31, 2022 | 98.36 | 99.98 | 96.94 | 97.29 | 11,778,388 | -0.30(-0.30%) |
May 27, 2022 | 95.28 | 98.01 | 95.18 | 97.58 | 6,264,490 | +2.50(+2.63%) |
May 26, 2022 | 95.36 | 95.92 | 94.39 | 95.08 | 4,746,519 | +0.44(+0.46%) |
May 25, 2022 | 92.97 | 95.65 | 92.81 | 94.64 | 5,739,749 | +1.64(+1.77%) |
May 24, 2022 | 91.65 | 93.51 | 91.00 | 93.00 | 4,123,283 | +0.37(+0.40%) |
May 23, 2022 | 93.31 | 94.57 | 91.89 | 92.62 | 5,692,110 | +0.33(+0.36%) |
May 20, 2022 | 92.21 | 93.15 | 90.31 | 92.29 | 6,162,953 | +0.76(+0.84%) |
May 19, 2022 | 90.08 | 93.41 | 89.86 | 91.52 | 7,742,419 | -0.43(-0.47%) |
May 18, 2022 | 93.65 | 93.86 | 90.34 | 91.95 | 6,566,713 | -1.28(-1.37%) |
May 17, 2022 | 93.50 | 93.94 | 91.44 | 93.24 | 5,834,236 | +1.59(+1.73%) |
May 16, 2022 | 90.35 | 93.04 | 90.35 | 91.65 | 6,002,847 | +0.56(+0.62%) |
May 13, 2022 | 89.62 | 91.89 | 89.56 | 91.09 | 6,141,836 | +2.98(+3.39%) |
May 12, 2022 | 87.75 | 88.57 | 86.06 | 88.10 | 7,352,740 | +0.74(+0.85%) |
May 11, 2022 | 88.50 | 90.82 | 87.00 | 87.36 | 6,748,337 | +0.23(+0.26%) |
May 10, 2022 | 87.35 | 90.03 | 85.32 | 87.14 | 6,511,936 | +0.82(+0.95%) |
May 09, 2022 | 88.92 | 89.81 | 86.12 | 86.32 | 7,111,285 | -4.81(-5.28%) |
May 06, 2022 | 90.49 | 91.20 | 87.44 | 91.13 | 4,812,735 | +1.73(+1.93%) |
May 05, 2022 | 91.56 | 92.06 | 87.60 | 89.40 | 5,284,766 | -2.14(-2.34%) |
May 04, 2022 | 89.36 | 91.72 | 88.29 | 91.53 | 5,697,667 | +3.52(+3.99%) |
May 03, 2022 | 84.22 | 88.55 | 83.08 | 88.02 | 6,138,343 | +3.35(+3.96%) |
May 02, 2022 | 83.07 | 84.87 | 82.13 | 84.67 | 5,355,408 | +1.77(+2.13%) |
Apr 29, 2022 | 85.34 | 86.01 | 82.83 | 82.90 | 5,361,490 | -2.31(-2.71%) |
Apr 28, 2022 | 83.46 | 85.72 | 82.34 | 85.21 | 5,429,618 | +2.32(+2.80%) |
Apr 27, 2022 | 81.56 | 83.64 | 80.20 | 82.89 | 5,496,178 | +1.69(+2.08%) |
Apr 26, 2022 | 80.61 | 82.61 | 80.03 | 81.20 | 5,481,398 | +1.15(+1.44%) |
Apr 25, 2022 | 80.45 | 80.74 | 77.49 | 80.05 | 5,172,483 | -2.68(-3.24%) |
Apr 22, 2022 | 84.00 | 85.10 | 82.65 | 82.73 | 4,265,351 | -1.58(-1.87%) |
Apr 21, 2022 | 87.40 | 88.50 | 84.25 | 84.30 | 5,880,036 | -2.13(-2.46%) |
Apr 20, 2022 | 86.21 | 87.28 | 86.01 | 86.43 | 5,061,621 | +0.51(+0.60%) |
Apr 19, 2022 | 85.22 | 86.65 | 84.92 | 85.92 | 4,072,349 | +0.31(+0.37%) |
Apr 18, 2022 | 84.02 | 86.08 | 83.63 | 85.61 | 5,559,096 | +2.76(+3.34%) |
Apr 14, 2022 | 83.07 | 83.91 | 82.65 | 82.84 | 4,295,133 | -0.37(-0.45%) |
Apr 13, 2022 | 82.34 | 83.26 | 81.47 | 83.21 | 3,518,002 | +1.70(+2.09%) |
Apr 12, 2022 | 82.09 | 83.15 | 81.27 | 81.51 | 4,458,944 | +0.87(+1.08%) |
Apr 11, 2022 | 81.91 | 82.02 | 80.50 | 80.64 | 4,699,605 | -1.92(-2.32%) |
Apr 08, 2022 | 82.20 | 83.29 | 81.46 | 82.56 | 5,356,625 | +1.00(+1.22%) |
Apr 07, 2022 | 81.67 | 82.05 | 79.75 | 81.56 | 4,425,369 | +0.27(+0.33%) |
Apr 06, 2022 | 81.08 | 81.64 | 79.83 | 81.29 | 4,804,607 | +0.82(+1.02%) |
Apr 05, 2022 | 81.24 | 82.12 | 80.41 | 80.48 | 3,988,531 | -0.34(-0.42%) |
Apr 04, 2022 | 80.76 | 81.68 | 80.23 | 80.82 | 4,002,367 | +0.25(+0.31%) |