Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.28 | 81.85 | 80.07 | 81.16 | 29,541 | -1.38(-1.67%) |
Jun 29, 2022 | 83.09 | 83.47 | 82.30 | 82.54 | 13,765 | -0.36(-0.43%) |
Jun 28, 2022 | 84.29 | 85.00 | 82.88 | 82.90 | 38,089 | -0.23(-0.28%) |
Jun 27, 2022 | 83.79 | 83.80 | 82.75 | 83.13 | 17,881 | -0.28(-0.34%) |
Jun 24, 2022 | 81.15 | 83.45 | 81.15 | 83.41 | 25,201 | +3.11(+3.88%) |
Jun 23, 2022 | 80.54 | 80.54 | 78.87 | 80.30 | 18,601 | +0.11(+0.13%) |
Jun 22, 2022 | 79.24 | 80.61 | 79.24 | 80.19 | 24,664 | -0.16(-0.20%) |
Jun 21, 2022 | 80.02 | 80.77 | 80.02 | 80.36 | 42,420 | +1.76(+2.24%) |
Jun 17, 2022 | 79.33 | 79.99 | 78.60 | 78.60 | 81,058 | -0.52(-0.66%) |
Jun 16, 2022 | 78.50 | 79.44 | 78.11 | 79.12 | 24,605 | -1.60(-1.99%) |
Jun 15, 2022 | 80.44 | 81.68 | 80.06 | 80.72 | 26,599 | +1.04(+1.31%) |
Jun 14, 2022 | 79.46 | 80.48 | 79.34 | 79.68 | 60,979 | +0.37(+0.46%) |
Jun 13, 2022 | 79.36 | 80.43 | 78.37 | 79.31 | 77,430 | -2.39(-2.92%) |
Jun 10, 2022 | 83.06 | 83.16 | 81.41 | 81.70 | 54,071 | -2.95(-3.48%) |
Jun 09, 2022 | 86.25 | 86.37 | 84.63 | 84.65 | 23,183 | -1.98(-2.28%) |
Jun 08, 2022 | 87.51 | 87.87 | 86.26 | 86.62 | 48,967 | -1.65(-1.86%) |
Jun 07, 2022 | 87.34 | 88.33 | 87.24 | 88.27 | 41,147 | +0.31(+0.35%) |
Jun 06, 2022 | 88.79 | 89.79 | 87.86 | 87.96 | 21,898 | +0.10(+0.11%) |
Jun 03, 2022 | 88.61 | 88.69 | 87.76 | 87.86 | 74,111 | -1.53(-1.71%) |
Jun 02, 2022 | 87.81 | 89.44 | 87.55 | 89.39 | 25,741 | +1.62(+1.84%) |
Jun 01, 2022 | 88.98 | 89.10 | 86.88 | 87.78 | 76,593 | -1.13(-1.27%) |
May 31, 2022 | 88.82 | 89.53 | 88.24 | 88.90 | 59,356 | -0.36(-0.40%) |
May 27, 2022 | 87.95 | 89.28 | 87.95 | 89.26 | 24,194 | +1.93(+2.21%) |
May 26, 2022 | 85.76 | 87.76 | 85.76 | 87.32 | 22,265 | +2.49(+2.94%) |
May 25, 2022 | 83.57 | 85.39 | 83.21 | 84.83 | 56,112 | +1.02(+1.22%) |
May 24, 2022 | 84.21 | 84.38 | 82.10 | 83.81 | 32,658 | -0.89(-1.05%) |
May 23, 2022 | 83.83 | 85.16 | 83.56 | 84.70 | 43,031 | +2.03(+2.46%) |
May 20, 2022 | 83.09 | 83.40 | 80.88 | 82.67 | 61,832 | +0.49(+0.60%) |
May 19, 2022 | 81.14 | 82.88 | 81.14 | 82.18 | 277,137 | +0.05(+0.06%) |
May 18, 2022 | 83.85 | 83.91 | 81.71 | 82.13 | 40,468 | -2.80(-3.30%) |
May 17, 2022 | 83.96 | 85.10 | 83.57 | 84.93 | 30,015 | +2.20(+2.66%) |
May 16, 2022 | 83.36 | 83.51 | 82.24 | 82.72 | 28,945 | -0.93(-1.11%) |
May 13, 2022 | 82.97 | 84.40 | 82.80 | 83.65 | 32,414 | +1.84(+2.25%) |
May 12, 2022 | 81.52 | 82.49 | 80.23 | 81.81 | 62,552 | -0.22(-0.27%) |
May 11, 2022 | 82.60 | 84.47 | 81.90 | 82.03 | 51,640 | -0.79(-0.95%) |
May 10, 2022 | 83.98 | 83.98 | 81.49 | 82.82 | 131,931 | -0.16(-0.20%) |
May 09, 2022 | 84.42 | 84.75 | 82.65 | 82.98 | 67,672 | -2.80(-3.26%) |
May 06, 2022 | 86.88 | 86.88 | 85.00 | 85.78 | 64,804 | -1.65(-1.88%) |
May 05, 2022 | 88.90 | 88.99 | 86.56 | 87.43 | 61,725 | -2.64(-2.93%) |
May 04, 2022 | 88.38 | 90.24 | 87.31 | 90.07 | 38,490 | +2.22(+2.53%) |
May 03, 2022 | 86.70 | 88.42 | 86.70 | 87.84 | 57,491 | +1.16(+1.34%) |
May 02, 2022 | 85.77 | 87.09 | 84.88 | 86.68 | 193,714 | +1.16(+1.36%) |
Apr 29, 2022 | 88.52 | 88.95 | 85.37 | 85.51 | 23,497 | -3.44(-3.86%) |
Apr 28, 2022 | 88.30 | 89.41 | 86.67 | 88.95 | 66,929 | +1.34(+1.53%) |
Apr 27, 2022 | 87.31 | 88.75 | 87.31 | 87.61 | 46,570 | +0.51(+0.59%) |
Apr 26, 2022 | 89.06 | 89.76 | 87.10 | 87.10 | 107,068 | -2.64(-2.94%) |
Apr 25, 2022 | 88.59 | 89.81 | 87.76 | 89.74 | 56,800 | +0.43(+0.48%) |
Apr 22, 2022 | 92.23 | 92.23 | 89.24 | 89.31 | 41,376 | -3.32(-3.58%) |
Apr 21, 2022 | 96.21 | 96.41 | 92.41 | 92.63 | 59,170 | -2.76(-2.90%) |
Apr 20, 2022 | 95.08 | 96.02 | 95.03 | 95.39 | 34,187 | +0.70(+0.74%) |
Apr 19, 2022 | 92.58 | 94.78 | 92.58 | 94.69 | 21,406 | +2.24(+2.43%) |
Apr 18, 2022 | 92.46 | 92.96 | 91.60 | 92.44 | 34,339 | -1.50(-1.60%) |
Apr 14, 2022 | 94.84 | 95.60 | 93.82 | 93.94 | 40,410 | -0.37(-0.39%) |
Apr 13, 2022 | 92.02 | 94.39 | 91.69 | 94.31 | 30,411 | +1.83(+1.98%) |
Apr 12, 2022 | 93.71 | 94.51 | 92.19 | 92.48 | 70,107 | -0.78(-0.84%) |
Apr 11, 2022 | 93.25 | 94.54 | 93.00 | 93.26 | 83,054 | -0.23(-0.25%) |
Apr 08, 2022 | 92.94 | 94.21 | 92.94 | 93.49 | 51,046 | +0.96(+1.04%) |
Apr 07, 2022 | 92.60 | 93.01 | 91.04 | 92.53 | 89,049 | -0.20(-0.22%) |
Apr 06, 2022 | 93.92 | 93.92 | 92.51 | 92.73 | 52,368 | -1.74(-1.84%) |
Apr 05, 2022 | 95.39 | 95.94 | 94.26 | 94.47 | 58,755 | -1.21(-1.27%) |
Apr 04, 2022 | 96.03 | 96.62 | 95.26 | 95.69 | 30,311 | -0.51(-0.53%) |