Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 80.21 | 80.51 | 78.77 | 79.22 | 461,848 | -1.56(-1.93%) |
Jun 29, 2022 | 80.09 | 81.08 | 78.67 | 80.78 | 357,451 | +1.05(+1.32%) |
Jun 28, 2022 | 80.50 | 80.94 | 79.70 | 79.73 | 391,393 | -0.48(-0.60%) |
Jun 27, 2022 | 79.23 | 80.39 | 78.54 | 80.21 | 439,821 | +0.89(+1.12%) |
Jun 24, 2022 | 79.31 | 80.20 | 78.30 | 79.32 | 927,714 | +0.01(+0.01%) |
Jun 23, 2022 | 77.16 | 79.55 | 77.16 | 79.31 | 341,021 | +2.24(+2.90%) |
Jun 22, 2022 | 76.37 | 77.95 | 76.01 | 77.07 | 409,709 | -0.70(-0.90%) |
Jun 21, 2022 | 77.30 | 78.44 | 76.76 | 77.77 | 296,351 | +1.20(+1.56%) |
Jun 17, 2022 | 77.95 | 78.95 | 76.22 | 76.58 | 508,881 | -0.53(-0.69%) |
Jun 16, 2022 | 77.41 | 77.65 | 75.93 | 77.11 | 610,205 | -1.93(-2.45%) |
Jun 15, 2022 | 79.26 | 80.27 | 78.34 | 79.04 | 451,211 | +0.32(+0.41%) |
Jun 14, 2022 | 79.22 | 81.55 | 78.45 | 78.72 | 585,856 | -0.60(-0.75%) |
Jun 13, 2022 | 77.05 | 80.14 | 76.58 | 79.32 | 610,847 | +0.13(+0.17%) |
Jun 10, 2022 | 81.23 | 82.05 | 78.82 | 79.18 | 575,963 | -3.71(-4.47%) |
Jun 09, 2022 | 83.06 | 84.02 | 82.32 | 82.89 | 319,442 | -0.70(-0.84%) |
Jun 08, 2022 | 83.98 | 85.40 | 82.79 | 83.60 | 349,828 | -1.03(-1.22%) |
Jun 07, 2022 | 83.46 | 85.81 | 83.46 | 84.63 | 324,739 | +0.05(+0.06%) |
Jun 06, 2022 | 83.95 | 84.78 | 82.74 | 84.58 | 361,053 | +1.27(+1.53%) |
Jun 03, 2022 | 85.13 | 86.16 | 83.16 | 83.31 | 560,478 | -2.91(-3.38%) |
Jun 02, 2022 | 83.69 | 87.13 | 83.69 | 86.22 | 503,524 | +2.09(+2.48%) |
Jun 01, 2022 | 83.95 | 84.85 | 82.99 | 84.14 | 595,539 | +0.65(+0.78%) |
May 31, 2022 | 82.60 | 84.34 | 82.33 | 83.48 | 647,460 | +0.00(+0.00%) |
May 27, 2022 | 80.64 | 83.70 | 80.41 | 83.48 | 618,733 | +2.87(+3.57%) |
May 26, 2022 | 78.19 | 81.67 | 78.06 | 80.61 | 711,694 | +1.83(+2.32%) |
May 25, 2022 | 74.02 | 79.68 | 73.34 | 78.78 | 965,671 | +4.91(+6.65%) |
May 24, 2022 | 72.75 | 74.04 | 71.40 | 73.86 | 511,144 | +0.09(+0.13%) |
May 23, 2022 | 73.77 | 74.58 | 71.31 | 73.77 | 514,975 | +0.73(+1.00%) |
May 20, 2022 | 74.33 | 74.38 | 70.63 | 73.04 | 522,234 | -0.35(-0.48%) |
May 19, 2022 | 72.28 | 73.87 | 71.85 | 73.39 | 592,440 | +0.90(+1.24%) |
May 18, 2022 | 75.98 | 75.98 | 71.62 | 72.49 | 688,561 | -4.39(-5.71%) |
May 17, 2022 | 78.88 | 78.95 | 76.35 | 76.88 | 306,973 | -0.53(-0.69%) |
May 16, 2022 | 77.09 | 77.74 | 75.49 | 77.41 | 687,511 | -0.05(-0.06%) |
May 13, 2022 | 76.19 | 78.75 | 76.19 | 77.46 | 431,694 | +1.75(+2.32%) |
May 12, 2022 | 76.25 | 78.61 | 74.19 | 75.70 | 581,657 | -1.56(-2.02%) |
May 11, 2022 | 80.63 | 80.63 | 77.07 | 77.26 | 1,025,270 | -4.01(-4.94%) |
May 10, 2022 | 79.67 | 81.64 | 77.48 | 81.28 | 852,988 | +2.38(+3.02%) |
May 09, 2022 | 80.72 | 81.28 | 78.46 | 78.90 | 795,322 | -3.61(-4.37%) |
May 06, 2022 | 83.59 | 84.95 | 81.57 | 82.50 | 917,400 | -2.53(-2.98%) |
May 05, 2022 | 91.62 | 92.40 | 83.40 | 85.03 | 1,087,452 | -2.58(-2.94%) |
May 04, 2022 | 85.52 | 87.91 | 83.14 | 87.61 | 990,328 | +2.82(+3.33%) |
May 03, 2022 | 86.50 | 86.90 | 83.49 | 84.79 | 648,121 | -2.08(-2.39%) |
May 02, 2022 | 86.51 | 87.57 | 84.78 | 86.87 | 520,270 | +0.88(+1.02%) |
Apr 29, 2022 | 85.69 | 87.96 | 85.24 | 85.99 | 680,773 | -0.94(-1.08%) |
Apr 28, 2022 | 88.83 | 90.52 | 86.59 | 86.92 | 1,096,822 | -2.95(-3.28%) |
Apr 27, 2022 | 91.37 | 92.35 | 89.21 | 89.87 | 656,633 | -1.10(-1.20%) |
Apr 26, 2022 | 97.22 | 97.22 | 90.24 | 90.96 | 611,583 | -6.89(-7.05%) |
Apr 25, 2022 | 94.44 | 98.37 | 93.32 | 97.86 | 593,921 | +2.63(+2.76%) |
Apr 22, 2022 | 98.22 | 98.50 | 95.11 | 95.23 | 522,488 | -3.63(-3.67%) |
Apr 21, 2022 | 100.09 | 101.97 | 98.51 | 98.86 | 324,923 | -1.11(-1.11%) |
Apr 20, 2022 | 100.39 | 100.90 | 99.67 | 99.97 | 373,226 | +0.28(+0.28%) |
Apr 19, 2022 | 96.57 | 100.34 | 96.36 | 99.68 | 376,448 | +3.51(+3.65%) |
Apr 18, 2022 | 94.90 | 96.23 | 93.51 | 96.17 | 407,473 | +0.68(+0.71%) |
Apr 14, 2022 | 98.54 | 98.66 | 95.11 | 95.49 | 431,803 | -2.68(-2.73%) |
Apr 13, 2022 | 97.23 | 98.44 | 96.32 | 98.17 | 371,580 | +1.17(+1.21%) |
Apr 12, 2022 | 97.24 | 98.86 | 96.43 | 97.00 | 304,899 | +0.25(+0.25%) |
Apr 11, 2022 | 97.02 | 98.10 | 95.38 | 96.75 | 538,546 | -1.28(-1.30%) |
Apr 08, 2022 | 99.89 | 100.37 | 97.97 | 98.03 | 343,355 | -1.60(-1.60%) |
Apr 07, 2022 | 99.12 | 100.83 | 98.05 | 99.63 | 455,569 | -0.29(-0.29%) |
Apr 06, 2022 | 100.10 | 100.87 | 97.88 | 99.92 | 547,934 | -0.88(-0.87%) |
Apr 05, 2022 | 101.08 | 101.18 | 98.01 | 100.80 | 369,306 | -0.24(-0.23%) |
Apr 04, 2022 | 99.96 | 102.50 | 99.77 | 101.03 | 603,405 | +0.16(+0.16%) |