Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 80.66 | 81.73 | 80.51 | 81.14 | 1,669,215 | -0.23(-0.28%) |
Jun 29, 2022 | 81.03 | 81.77 | 80.00 | 81.36 | 1,287,590 | +0.64(+0.79%) |
Jun 28, 2022 | 81.32 | 81.98 | 80.51 | 80.72 | 1,280,691 | -0.18(-0.22%) |
Jun 27, 2022 | 80.80 | 81.11 | 80.20 | 80.90 | 1,395,713 | +0.01(+0.01%) |
Jun 24, 2022 | 79.61 | 81.19 | 78.97 | 80.89 | 2,431,102 | +1.73(+2.19%) |
Jun 23, 2022 | 79.47 | 80.25 | 78.68 | 79.16 | 1,279,928 | +0.14(+0.18%) |
Jun 22, 2022 | 79.14 | 79.33 | 78.17 | 79.02 | 1,824,092 | -0.19(-0.24%) |
Jun 21, 2022 | 79.19 | 79.75 | 78.59 | 79.20 | 1,792,125 | +0.89(+1.13%) |
Jun 17, 2022 | 77.88 | 78.77 | 77.12 | 78.32 | 3,705,025 | +0.49(+0.63%) |
Jun 16, 2022 | 78.45 | 78.55 | 77.10 | 77.83 | 2,156,572 | -1.47(-1.85%) |
Jun 15, 2022 | 79.52 | 81.11 | 78.63 | 79.30 | 2,099,107 | +0.18(+0.23%) |
Jun 14, 2022 | 78.67 | 79.69 | 78.44 | 79.12 | 2,262,038 | +0.58(+0.73%) |
Jun 13, 2022 | 78.55 | 79.58 | 77.84 | 78.54 | 1,886,255 | -0.78(-0.99%) |
Jun 10, 2022 | 79.40 | 80.00 | 79.21 | 79.33 | 1,722,122 | -1.10(-1.37%) |
Jun 09, 2022 | 82.40 | 82.49 | 80.40 | 80.43 | 1,884,146 | -1.89(-2.29%) |
Jun 08, 2022 | 82.97 | 83.25 | 82.17 | 82.32 | 1,005,747 | -1.01(-1.21%) |
Jun 07, 2022 | 81.65 | 87.04 | 81.58 | 83.32 | 1,571,828 | +0.85(+1.03%) |
Jun 06, 2022 | 82.85 | 83.49 | 82.08 | 82.48 | 1,402,505 | +0.07(+0.08%) |
Jun 03, 2022 | 82.54 | 83.20 | 82.09 | 82.41 | 1,563,857 | -0.57(-0.68%) |
Jun 02, 2022 | 83.04 | 83.04 | 80.68 | 82.98 | 2,652,205 | -0.12(-0.15%) |
Jun 01, 2022 | 84.46 | 84.80 | 82.68 | 83.10 | 2,253,207 | -1.39(-1.64%) |
May 31, 2022 | 85.13 | 85.27 | 83.67 | 84.48 | 4,247,953 | -0.91(-1.07%) |
May 27, 2022 | 84.33 | 85.41 | 84.27 | 85.40 | 1,878,199 | +1.20(+1.43%) |
May 26, 2022 | 83.78 | 84.98 | 83.78 | 84.20 | 2,070,064 | +0.66(+0.79%) |
May 25, 2022 | 83.43 | 84.03 | 82.96 | 83.54 | 1,645,570 | +0.29(+0.35%) |
May 24, 2022 | 81.76 | 83.36 | 81.48 | 83.25 | 2,124,678 | +1.32(+1.61%) |
May 23, 2022 | 81.23 | 82.85 | 81.06 | 81.93 | 2,113,030 | +1.93(+2.42%) |
May 20, 2022 | 79.73 | 80.46 | 78.72 | 80.00 | 4,587,803 | +1.09(+1.38%) |
May 19, 2022 | 78.79 | 80.33 | 77.81 | 78.91 | 2,967,750 | -0.59(-0.74%) |
May 18, 2022 | 85.32 | 85.39 | 78.90 | 79.50 | 4,306,615 | -6.58(-7.65%) |
May 17, 2022 | 85.27 | 86.62 | 84.19 | 86.08 | 1,473,933 | +0.92(+1.08%) |
May 16, 2022 | 84.43 | 85.59 | 84.43 | 85.16 | 1,750,171 | +0.74(+0.88%) |
May 13, 2022 | 84.15 | 84.76 | 83.56 | 84.42 | 1,945,704 | +0.43(+0.51%) |
May 12, 2022 | 84.80 | 84.93 | 82.85 | 83.99 | 1,952,483 | -0.62(-0.73%) |
May 11, 2022 | 86.77 | 87.09 | 84.39 | 84.61 | 2,825,063 | -1.77(-2.05%) |
May 10, 2022 | 87.63 | 88.90 | 85.76 | 86.38 | 3,457,547 | -0.70(-0.81%) |
May 09, 2022 | 86.91 | 87.31 | 84.29 | 87.09 | 3,681,233 | +1.89(+2.22%) |
May 06, 2022 | 85.30 | 85.73 | 84.56 | 85.19 | 2,379,427 | -0.08(-0.09%) |
May 05, 2022 | 86.12 | 86.75 | 84.54 | 85.27 | 1,675,383 | -1.25(-1.44%) |
May 04, 2022 | 85.19 | 86.77 | 84.49 | 86.51 | 2,016,651 | +2.00(+2.36%) |
May 03, 2022 | 85.63 | 86.46 | 83.03 | 84.52 | 3,294,744 | -2.63(-3.01%) |
May 02, 2022 | 88.66 | 88.84 | 85.48 | 87.14 | 2,176,970 | -0.24(-0.28%) |
Apr 29, 2022 | 89.71 | 89.76 | 87.22 | 87.39 | 1,757,263 | -2.37(-2.64%) |
Apr 28, 2022 | 88.25 | 89.82 | 88.02 | 89.76 | 1,823,661 | +1.94(+2.21%) |
Apr 27, 2022 | 87.22 | 88.77 | 86.53 | 87.82 | 1,500,892 | +0.98(+1.12%) |
Apr 26, 2022 | 88.77 | 89.11 | 86.81 | 86.84 | 1,686,791 | -1.81(-2.04%) |
Apr 25, 2022 | 88.81 | 89.05 | 86.47 | 88.65 | 2,394,522 | -0.38(-0.43%) |
Apr 22, 2022 | 91.78 | 91.78 | 88.98 | 89.04 | 2,223,565 | -2.69(-2.93%) |
Apr 21, 2022 | 92.56 | 93.37 | 91.61 | 91.73 | 1,817,948 | -0.57(-0.62%) |
Apr 20, 2022 | 91.67 | 93.03 | 91.38 | 92.30 | 1,902,318 | +0.86(+0.94%) |
Apr 19, 2022 | 89.51 | 91.76 | 89.22 | 91.44 | 2,072,240 | +2.25(+2.52%) |
Apr 18, 2022 | 89.41 | 90.32 | 88.72 | 89.19 | 2,219,345 | -0.35(-0.39%) |
Apr 14, 2022 | 88.89 | 90.12 | 88.72 | 89.53 | 1,446,814 | +0.90(+1.02%) |
Apr 13, 2022 | 87.84 | 88.67 | 87.19 | 88.63 | 1,467,087 | +0.98(+1.12%) |
Apr 12, 2022 | 88.13 | 88.63 | 87.20 | 87.65 | 1,755,330 | -0.36(-0.40%) |
Apr 11, 2022 | 87.13 | 88.52 | 86.75 | 88.01 | 2,327,286 | +1.29(+1.49%) |
Apr 08, 2022 | 86.10 | 87.14 | 85.90 | 86.71 | 1,975,763 | +0.94(+1.09%) |
Apr 07, 2022 | 85.27 | 86.16 | 84.65 | 85.77 | 2,155,603 | +0.51(+0.59%) |
Apr 06, 2022 | 84.42 | 85.86 | 84.30 | 85.27 | 2,535,549 | +0.67(+0.79%) |
Apr 05, 2022 | 84.15 | 85.16 | 84.15 | 84.60 | 2,084,672 | +0.32(+0.38%) |
Apr 04, 2022 | 85.08 | 85.33 | 82.85 | 84.28 | 2,378,936 | -1.12(-1.31%) |