Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.64 | 79.37 | 77.34 | 78.92 | 14,751,697 | -1.83(-2.27%) |
Jun 29, 2022 | 81.50 | 81.68 | 80.44 | 80.75 | 8,266,831 | -0.67(-0.82%) |
Jun 28, 2022 | 83.17 | 83.80 | 81.42 | 81.42 | 8,638,993 | -1.47(-1.77%) |
Jun 27, 2022 | 83.91 | 83.99 | 82.61 | 82.89 | 7,620,653 | -0.06(-0.07%) |
Jun 24, 2022 | 81.23 | 83.55 | 81.23 | 82.94 | 11,053,056 | +1.74(+2.14%) |
Jun 23, 2022 | 81.22 | 81.31 | 79.89 | 81.21 | 10,736,892 | -0.76(-0.93%) |
Jun 22, 2022 | 81.71 | 83.19 | 81.62 | 81.97 | 8,153,990 | -1.97(-2.35%) |
Jun 21, 2022 | 83.02 | 84.71 | 83.02 | 83.94 | 9,951,676 | +1.88(+2.29%) |
Jun 17, 2022 | 82.06 | 82.63 | 81.04 | 82.06 | 10,084,913 | +0.46(+0.57%) |
Jun 16, 2022 | 82.27 | 82.95 | 81.08 | 81.59 | 10,880,811 | -4.00(-4.68%) |
Jun 15, 2022 | 84.04 | 86.25 | 83.91 | 85.60 | 12,225,679 | +1.86(+2.23%) |
Jun 14, 2022 | 83.30 | 84.40 | 82.87 | 83.73 | 10,877,466 | +1.58(+1.92%) |
Jun 13, 2022 | 82.65 | 83.39 | 81.64 | 82.16 | 15,205,403 | -3.01(-3.53%) |
Jun 10, 2022 | 86.95 | 87.12 | 85.11 | 85.16 | 10,895,738 | -2.08(-2.39%) |
Jun 09, 2022 | 89.31 | 89.79 | 87.20 | 87.25 | 8,421,602 | -2.52(-2.80%) |
Jun 08, 2022 | 90.27 | 91.17 | 89.45 | 89.76 | 6,715,576 | -0.36(-0.39%) |
Jun 07, 2022 | 89.00 | 90.14 | 88.13 | 90.12 | 7,660,298 | +0.70(+0.78%) |
Jun 06, 2022 | 91.23 | 91.75 | 89.18 | 89.42 | 9,829,196 | -0.63(-0.70%) |
Jun 03, 2022 | 90.62 | 90.83 | 89.22 | 90.05 | 9,514,348 | -2.47(-2.67%) |
Jun 02, 2022 | 90.26 | 92.55 | 89.91 | 92.52 | 6,594,224 | +1.53(+1.68%) |
Jun 01, 2022 | 91.81 | 92.54 | 90.11 | 90.99 | 6,466,641 | -0.53(-0.58%) |
May 31, 2022 | 91.75 | 92.47 | 90.76 | 91.52 | 10,015,100 | +1.47(+1.63%) |
May 27, 2022 | 88.95 | 90.10 | 88.86 | 90.05 | 6,538,251 | +2.66(+3.04%) |
May 26, 2022 | 85.87 | 87.74 | 85.51 | 87.39 | 10,164,884 | +0.57(+0.65%) |
May 25, 2022 | 85.79 | 87.32 | 85.51 | 86.83 | 9,483,970 | +1.62(+1.90%) |
May 24, 2022 | 85.97 | 86.24 | 85.01 | 85.20 | 9,148,015 | -2.67(-3.04%) |
May 23, 2022 | 87.41 | 88.27 | 87.06 | 87.87 | 7,205,096 | +0.69(+0.79%) |
May 20, 2022 | 89.35 | 89.35 | 85.31 | 87.18 | 10,871,888 | +0.55(+0.63%) |
May 19, 2022 | 86.28 | 88.45 | 86.01 | 86.63 | 8,058,099 | -0.31(-0.35%) |
May 18, 2022 | 88.42 | 89.53 | 86.79 | 86.94 | 10,002,085 | -2.68(-2.99%) |
May 17, 2022 | 89.60 | 89.78 | 88.71 | 89.62 | 7,983,319 | +2.79(+3.22%) |
May 16, 2022 | 86.31 | 87.75 | 85.95 | 86.83 | 7,006,006 | -0.53(-0.60%) |
May 13, 2022 | 85.35 | 87.74 | 84.66 | 87.35 | 11,642,240 | +3.14(+3.73%) |
May 12, 2022 | 82.80 | 84.71 | 82.00 | 84.21 | 12,064,111 | -0.13(-0.16%) |
May 11, 2022 | 85.35 | 86.98 | 84.32 | 84.35 | 12,005,074 | -0.95(-1.11%) |
May 10, 2022 | 86.45 | 86.71 | 84.60 | 85.30 | 12,172,386 | +1.46(+1.74%) |
May 09, 2022 | 86.37 | 86.61 | 83.56 | 83.84 | 11,898,397 | -4.16(-4.73%) |
May 06, 2022 | 87.78 | 89.20 | 86.69 | 88.00 | 8,272,883 | -0.50(-0.56%) |
May 05, 2022 | 90.31 | 90.64 | 87.60 | 88.50 | 12,785,547 | -3.69(-4.00%) |
May 04, 2022 | 90.19 | 92.26 | 88.27 | 92.18 | 9,455,287 | +2.27(+2.52%) |
May 03, 2022 | 89.10 | 90.32 | 88.84 | 89.92 | 9,901,936 | -0.12(-0.14%) |
May 02, 2022 | 88.83 | 90.54 | 87.62 | 90.04 | 8,591,988 | +0.80(+0.89%) |
Apr 29, 2022 | 89.49 | 91.80 | 89.09 | 89.25 | 11,068,150 | -2.20(-2.40%) |
Apr 28, 2022 | 88.51 | 92.39 | 88.14 | 91.44 | 15,798,816 | +4.76(+5.50%) |
Apr 27, 2022 | 88.20 | 89.02 | 86.64 | 86.68 | 16,498,116 | -2.41(-2.71%) |
Apr 26, 2022 | 91.18 | 91.26 | 89.09 | 89.09 | 14,758,922 | -3.33(-3.61%) |
Apr 25, 2022 | 91.28 | 92.46 | 90.71 | 92.42 | 11,103,434 | +0.54(+0.59%) |
Apr 22, 2022 | 93.18 | 93.91 | 91.58 | 91.89 | 12,131,095 | -1.90(-2.03%) |
Apr 21, 2022 | 95.80 | 96.66 | 93.55 | 93.79 | 13,852,123 | -1.30(-1.36%) |
Apr 20, 2022 | 96.42 | 97.00 | 94.98 | 95.08 | 8,947,394 | -0.42(-0.44%) |
Apr 19, 2022 | 94.54 | 95.51 | 93.84 | 95.51 | 10,516,198 | +0.65(+0.69%) |
Apr 18, 2022 | 94.07 | 95.88 | 93.61 | 94.85 | 10,696,076 | +0.39(+0.42%) |
Apr 14, 2022 | 99.88 | 100.36 | 94.43 | 94.46 | 18,564,570 | -3.02(-3.09%) |
Apr 13, 2022 | 95.84 | 98.17 | 95.56 | 97.48 | 16,400,520 | +3.90(+4.17%) |
Apr 12, 2022 | 96.04 | 96.18 | 93.58 | 93.58 | 13,836,940 | -0.12(-0.13%) |
Apr 11, 2022 | 94.33 | 94.48 | 93.07 | 93.70 | 12,990,330 | -1.65(-1.73%) |
Apr 08, 2022 | 96.63 | 96.71 | 95.19 | 95.35 | 12,283,313 | -1.18(-1.22%) |
Apr 07, 2022 | 96.44 | 97.22 | 95.70 | 96.53 | 12,942,343 | -0.63(-0.65%) |
Apr 06, 2022 | 96.44 | 98.09 | 95.77 | 97.17 | 15,514,175 | -1.27(-1.29%) |
Apr 05, 2022 | 100.34 | 100.45 | 98.06 | 98.44 | 12,797,012 | -2.20(-2.19%) |
Apr 04, 2022 | 99.90 | 101.39 | 99.19 | 100.64 | 9,453,302 | +1.92(+1.95%) |