Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.99 | 68.59 | 65.86 | 68.05 | 397,987 | +0.12(+0.18%) |
Jun 29, 2022 | 67.29 | 68.17 | 66.81 | 67.93 | 468,944 | +0.17(+0.25%) |
Jun 28, 2022 | 69.27 | 69.87 | 67.69 | 67.76 | 406,140 | -0.17(-0.25%) |
Jun 27, 2022 | 67.80 | 68.87 | 66.35 | 67.93 | 466,101 | +0.58(+0.86%) |
Jun 24, 2022 | 64.76 | 67.46 | 64.76 | 67.35 | 582,855 | +3.47(+5.43%) |
Jun 23, 2022 | 60.83 | 63.97 | 60.83 | 63.88 | 505,748 | +3.35(+5.53%) |
Jun 22, 2022 | 60.14 | 61.50 | 60.14 | 60.53 | 375,569 | -0.80(-1.30%) |
Jun 21, 2022 | 62.49 | 62.97 | 61.17 | 61.33 | 496,023 | -0.54(-0.87%) |
Jun 17, 2022 | 61.84 | 62.69 | 60.04 | 61.87 | 801,212 | +0.74(+1.21%) |
Jun 16, 2022 | 63.85 | 64.42 | 60.66 | 61.13 | 724,248 | -4.97(-7.52%) |
Jun 15, 2022 | 65.94 | 66.69 | 64.51 | 66.10 | 385,511 | +0.65(+0.99%) |
Jun 14, 2022 | 67.62 | 67.66 | 64.51 | 65.45 | 561,989 | -1.89(-2.81%) |
Jun 13, 2022 | 71.56 | 71.74 | 66.98 | 67.34 | 584,381 | -6.45(-8.74%) |
Jun 10, 2022 | 77.47 | 78.09 | 73.46 | 73.79 | 474,694 | -5.54(-6.98%) |
Jun 09, 2022 | 81.13 | 81.51 | 79.14 | 79.33 | 317,679 | -2.68(-3.27%) |
Jun 08, 2022 | 83.35 | 84.30 | 81.91 | 82.01 | 203,317 | -2.21(-2.62%) |
Jun 07, 2022 | 80.84 | 84.28 | 80.84 | 84.22 | 196,782 | +2.35(+2.87%) |
Jun 06, 2022 | 81.68 | 82.99 | 81.17 | 81.87 | 211,153 | +0.55(+0.68%) |
Jun 03, 2022 | 82.45 | 82.46 | 81.06 | 81.32 | 139,009 | -1.78(-2.14%) |
Jun 02, 2022 | 81.77 | 83.21 | 80.34 | 83.10 | 241,353 | +1.42(+1.74%) |
Jun 01, 2022 | 84.00 | 84.24 | 80.64 | 81.68 | 572,286 | -2.45(-2.91%) |
May 31, 2022 | 84.90 | 84.93 | 82.87 | 84.13 | 324,032 | -0.71(-0.84%) |
May 27, 2022 | 84.74 | 85.29 | 83.65 | 84.84 | 419,188 | +0.62(+0.74%) |
May 26, 2022 | 83.84 | 85.39 | 82.94 | 84.22 | 449,909 | +0.95(+1.14%) |
May 25, 2022 | 81.19 | 83.89 | 81.19 | 83.27 | 263,009 | +1.18(+1.44%) |
May 24, 2022 | 83.96 | 83.96 | 80.47 | 82.09 | 297,636 | -2.54(-3.00%) |
May 23, 2022 | 85.00 | 85.08 | 82.83 | 84.63 | 302,805 | +0.31(+0.37%) |
May 20, 2022 | 86.36 | 86.36 | 83.00 | 84.32 | 279,308 | -1.26(-1.47%) |
May 19, 2022 | 86.11 | 87.34 | 85.48 | 85.58 | 343,447 | -0.97(-1.12%) |
May 18, 2022 | 87.44 | 88.92 | 86.02 | 86.55 | 286,869 | -1.80(-2.04%) |
May 17, 2022 | 86.92 | 88.64 | 86.33 | 88.35 | 343,493 | +3.01(+3.53%) |
May 16, 2022 | 85.72 | 87.13 | 85.25 | 85.34 | 349,084 | -0.55(-0.64%) |
May 13, 2022 | 81.75 | 86.92 | 81.71 | 85.89 | 353,171 | +5.03(+6.22%) |
May 12, 2022 | 78.20 | 81.78 | 77.00 | 80.86 | 558,289 | +1.88(+2.38%) |
May 11, 2022 | 82.38 | 83.90 | 78.87 | 78.98 | 402,227 | -3.35(-4.07%) |
May 10, 2022 | 85.60 | 86.33 | 81.31 | 82.33 | 547,498 | -3.00(-3.52%) |
May 09, 2022 | 89.60 | 90.00 | 85.19 | 85.33 | 377,375 | -5.47(-6.02%) |
May 06, 2022 | 91.81 | 91.83 | 88.39 | 90.80 | 377,867 | -1.67(-1.81%) |
May 05, 2022 | 98.18 | 98.62 | 91.21 | 92.47 | 228,782 | -6.22(-6.30%) |
May 04, 2022 | 99.00 | 99.26 | 96.28 | 98.69 | 222,013 | -0.04(-0.04%) |
May 03, 2022 | 97.44 | 99.79 | 97.19 | 98.73 | 290,705 | +1.66(+1.71%) |
May 02, 2022 | 100.47 | 100.72 | 95.83 | 97.07 | 286,128 | -3.22(-3.21%) |
Apr 29, 2022 | 102.62 | 102.62 | 100.19 | 100.29 | 384,618 | -2.61(-2.54%) |
Apr 28, 2022 | 100.89 | 103.21 | 99.61 | 102.90 | 308,481 | +2.90(+2.90%) |
Apr 27, 2022 | 98.33 | 101.31 | 98.11 | 100.00 | 341,657 | +1.46(+1.48%) |
Apr 26, 2022 | 100.62 | 102.02 | 98.54 | 98.54 | 525,085 | -3.07(-3.02%) |
Apr 25, 2022 | 101.17 | 102.56 | 100.34 | 101.61 | 326,415 | -0.06(-0.06%) |
Apr 22, 2022 | 102.20 | 102.82 | 101.33 | 101.67 | 259,773 | -0.70(-0.68%) |
Apr 21, 2022 | 105.22 | 105.38 | 102.37 | 102.37 | 206,343 | -1.91(-1.83%) |
Apr 20, 2022 | 103.71 | 105.16 | 103.71 | 104.28 | 317,533 | +1.01(+0.98%) |
Apr 19, 2022 | 101.86 | 104.37 | 101.86 | 103.27 | 259,587 | +1.67(+1.64%) |
Apr 18, 2022 | 100.00 | 102.18 | 100.00 | 101.60 | 209,019 | +1.06(+1.05%) |
Apr 14, 2022 | 100.46 | 101.82 | 100.04 | 100.54 | 317,765 | +0.82(+0.82%) |
Apr 13, 2022 | 98.59 | 100.31 | 98.59 | 99.72 | 220,023 | +1.13(+1.15%) |
Apr 12, 2022 | 97.31 | 99.48 | 97.31 | 98.59 | 243,866 | +1.77(+1.83%) |
Apr 11, 2022 | 95.51 | 98.40 | 95.23 | 96.82 | 251,518 | +1.12(+1.17%) |
Apr 08, 2022 | 97.98 | 98.43 | 95.33 | 95.70 | 301,912 | -2.40(-2.45%) |
Apr 07, 2022 | 101.89 | 101.89 | 98.06 | 98.10 | 272,583 | -3.98(-3.90%) |
Apr 06, 2022 | 101.36 | 102.71 | 99.78 | 102.08 | 182,913 | -0.09(-0.09%) |
Apr 05, 2022 | 103.49 | 104.58 | 102.12 | 102.17 | 181,729 | -1.81(-1.74%) |
Apr 04, 2022 | 104.19 | 104.39 | 103.09 | 103.98 | 200,739 | -0.70(-0.67%) |