Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.31 | 79.77 | 79.00 | 79.54 | 10,901,625 | -0.10(-0.12%) |
Jun 29, 2022 | 79.67 | 79.77 | 79.39 | 79.64 | 7,549,417 | -0.14(-0.18%) |
Jun 28, 2022 | 80.74 | 80.97 | 79.75 | 79.78 | 11,927,100 | -1.08(-1.33%) |
Jun 27, 2022 | 81.24 | 81.32 | 80.84 | 80.85 | 6,597,782 | -0.39(-0.47%) |
Jun 24, 2022 | 80.87 | 81.58 | 80.72 | 81.24 | 13,843,358 | +0.54(+0.67%) |
Jun 23, 2022 | 80.19 | 80.73 | 80.19 | 80.70 | 10,001,546 | +0.57(+0.71%) |
Jun 22, 2022 | 80.00 | 80.38 | 79.89 | 80.13 | 12,604,502 | +0.04(+0.05%) |
Jun 21, 2022 | 80.85 | 80.93 | 80.03 | 80.08 | 9,897,797 | -0.27(-0.34%) |
Jun 17, 2022 | 80.09 | 80.73 | 79.90 | 80.35 | 19,457,786 | +0.46(+0.57%) |
Jun 16, 2022 | 80.15 | 80.29 | 79.30 | 79.90 | 16,427,809 | -1.35(-1.66%) |
Jun 15, 2022 | 80.70 | 81.70 | 80.23 | 81.25 | 21,397,106 | +1.42(+1.78%) |
Jun 14, 2022 | 79.57 | 80.52 | 79.16 | 79.83 | 24,608,532 | +0.63(+0.80%) |
Jun 13, 2022 | 80.37 | 80.59 | 78.75 | 79.20 | 50,288,776 | -2.81(-3.43%) |
Jun 10, 2022 | 82.86 | 82.86 | 81.63 | 82.01 | 23,248,958 | -1.48(-1.77%) |
Jun 09, 2022 | 83.92 | 84.15 | 83.39 | 83.49 | 18,674,434 | -0.69(-0.82%) |
Jun 08, 2022 | 84.84 | 84.84 | 84.15 | 84.19 | 10,173,845 | -0.75(-0.89%) |
Jun 07, 2022 | 84.47 | 85.00 | 84.45 | 84.94 | 10,824,690 | +0.11(+0.13%) |
Jun 06, 2022 | 85.31 | 85.61 | 84.70 | 84.83 | 9,384,491 | -0.55(-0.65%) |
Jun 03, 2022 | 85.63 | 85.69 | 85.32 | 85.38 | 10,428,922 | -0.67(-0.77%) |
Jun 02, 2022 | 85.65 | 86.07 | 85.56 | 86.05 | 8,659,014 | +0.25(+0.30%) |
Jun 01, 2022 | 86.06 | 86.27 | 85.59 | 85.79 | 25,137,328 | -0.31(-0.36%) |
May 31, 2022 | 86.30 | 86.37 | 85.80 | 86.10 | 26,379,092 | -0.58(-0.66%) |
May 27, 2022 | 86.35 | 86.73 | 86.04 | 86.68 | 14,170,957 | +0.80(+0.94%) |
May 26, 2022 | 84.86 | 85.96 | 84.84 | 85.87 | 18,618,540 | +1.28(+1.52%) |
May 25, 2022 | 83.30 | 84.71 | 83.30 | 84.59 | 12,216,712 | +1.27(+1.52%) |
May 24, 2022 | 82.74 | 83.43 | 82.72 | 83.33 | 9,697,345 | +0.40(+0.48%) |
May 23, 2022 | 82.74 | 82.98 | 82.72 | 82.92 | 7,621,351 | +0.24(+0.30%) |
May 20, 2022 | 82.88 | 83.01 | 82.36 | 82.68 | 8,074,789 | -0.08(-0.09%) |
May 19, 2022 | 82.14 | 82.85 | 82.03 | 82.76 | 14,661,095 | +0.58(+0.70%) |
May 18, 2022 | 82.52 | 82.53 | 82.09 | 82.18 | 11,053,996 | -0.69(-0.83%) |
May 17, 2022 | 83.25 | 83.25 | 82.70 | 82.87 | 10,395,648 | -0.07(-0.08%) |
May 16, 2022 | 83.15 | 83.28 | 82.86 | 82.94 | 10,275,545 | -0.17(-0.20%) |
May 13, 2022 | 83.19 | 83.37 | 82.72 | 83.11 | 20,123,270 | +0.10(+0.13%) |
May 12, 2022 | 82.98 | 83.31 | 82.65 | 83.00 | 13,180,752 | -0.13(-0.16%) |
May 11, 2022 | 83.37 | 83.91 | 83.12 | 83.13 | 15,075,094 | -0.43(-0.51%) |
May 10, 2022 | 83.73 | 83.95 | 83.23 | 83.56 | 14,849,014 | +0.36(+0.43%) |
May 09, 2022 | 83.56 | 83.81 | 83.12 | 83.20 | 11,694,873 | -0.93(-1.11%) |
May 06, 2022 | 84.20 | 84.52 | 83.90 | 84.14 | 14,409,107 | -0.46(-0.55%) |
May 05, 2022 | 85.73 | 85.73 | 84.33 | 84.60 | 18,963,590 | -1.55(-1.80%) |
May 04, 2022 | 85.31 | 86.35 | 84.70 | 86.15 | 19,699,740 | +0.88(+1.03%) |
May 03, 2022 | 84.91 | 85.44 | 84.91 | 85.27 | 16,487,022 | +0.47(+0.56%) |
May 02, 2022 | 84.85 | 84.95 | 84.42 | 84.80 | 11,727,755 | -0.06(-0.07%) |
Apr 29, 2022 | 85.36 | 85.70 | 84.80 | 84.86 | 14,618,148 | -1.11(-1.29%) |
Apr 28, 2022 | 85.60 | 86.12 | 85.40 | 85.97 | 14,714,259 | +0.42(+0.49%) |
Apr 27, 2022 | 86.00 | 86.18 | 85.45 | 85.55 | 10,741,594 | -0.40(-0.47%) |
Apr 26, 2022 | 86.51 | 86.51 | 85.92 | 85.95 | 10,730,290 | -0.50(-0.57%) |
Apr 25, 2022 | 85.84 | 86.56 | 85.81 | 86.45 | 14,731,826 | +0.57(+0.66%) |
Apr 22, 2022 | 86.33 | 86.33 | 85.76 | 85.88 | 12,417,102 | -0.49(-0.56%) |
Apr 21, 2022 | 87.16 | 87.18 | 86.33 | 86.37 | 9,972,285 | -0.55(-0.63%) |
Apr 20, 2022 | 86.73 | 87.08 | 86.73 | 86.92 | 11,605,166 | +0.22(+0.25%) |
Apr 19, 2022 | 86.54 | 86.82 | 86.43 | 86.70 | 9,504,259 | -0.06(-0.07%) |
Apr 18, 2022 | 86.74 | 86.98 | 86.61 | 86.76 | 8,400,832 | -0.10(-0.12%) |
Apr 14, 2022 | 87.52 | 87.57 | 86.63 | 86.87 | 9,095,596 | -0.57(-0.66%) |
Apr 13, 2022 | 87.16 | 87.49 | 86.99 | 87.44 | 14,734,027 | +0.52(+0.60%) |
Apr 12, 2022 | 86.85 | 87.27 | 86.70 | 86.92 | 10,307,523 | +0.62(+0.72%) |
Apr 11, 2022 | 86.70 | 86.71 | 86.18 | 86.30 | 16,535,321 | -0.62(-0.71%) |
Apr 08, 2022 | 87.27 | 87.45 | 86.90 | 86.92 | 10,373,574 | -0.51(-0.59%) |
Apr 07, 2022 | 87.62 | 87.81 | 87.42 | 87.43 | 12,815,109 | -0.19(-0.22%) |
Apr 06, 2022 | 87.77 | 88.20 | 87.47 | 87.62 | 17,050,386 | -0.71(-0.81%) |
Apr 05, 2022 | 89.26 | 89.35 | 88.32 | 88.34 | 13,815,281 | -1.10(-1.22%) |
Apr 04, 2022 | 88.82 | 89.43 | 88.82 | 89.43 | 10,545,563 | +0.63(+0.70%) |