Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.08 | 82.46 | 79.70 | 80.61 | 42,454,920 | -2.33(-2.81%) |
Jun 29, 2022 | 87.52 | 87.73 | 82.60 | 82.95 | 26,990,810 | -3.18(-3.69%) |
Jun 28, 2022 | 85.77 | 87.77 | 85.05 | 86.13 | 35,186,420 | +2.33(+2.77%) |
Jun 27, 2022 | 82.65 | 84.75 | 82.52 | 83.80 | 27,059,738 | +2.00(+2.45%) |
Jun 24, 2022 | 81.84 | 83.21 | 80.77 | 81.80 | 28,300,732 | +1.59(+1.98%) |
Jun 23, 2022 | 83.45 | 83.82 | 78.63 | 80.21 | 38,218,064 | -2.49(-3.02%) |
Jun 22, 2022 | 82.40 | 84.49 | 82.39 | 82.70 | 31,606,842 | -3.41(-3.96%) |
Jun 21, 2022 | 83.38 | 87.10 | 83.32 | 86.11 | 38,998,892 | +5.05(+6.22%) |
Jun 17, 2022 | 85.62 | 85.99 | 80.63 | 81.06 | 68,640,680 | -4.96(-5.77%) |
Jun 16, 2022 | 86.98 | 87.66 | 84.98 | 86.02 | 37,918,512 | -3.29(-3.69%) |
Jun 15, 2022 | 90.35 | 90.90 | 87.79 | 89.32 | 31,466,752 | -1.14(-1.26%) |
Jun 14, 2022 | 91.69 | 92.88 | 89.68 | 90.46 | 33,211,392 | +0.24(+0.26%) |
Jun 13, 2022 | 91.79 | 92.03 | 88.41 | 90.22 | 35,496,852 | -4.34(-4.59%) |
Jun 10, 2022 | 95.95 | 97.28 | 93.93 | 94.56 | 32,889,570 | -1.76(-1.83%) |
Jun 09, 2022 | 97.35 | 98.43 | 96.16 | 96.32 | 28,284,588 | -2.13(-2.16%) |
Jun 08, 2022 | 97.41 | 99.37 | 96.93 | 98.45 | 33,550,794 | +1.15(+1.18%) |
Jun 07, 2022 | 93.85 | 97.36 | 93.65 | 97.30 | 40,149,700 | +4.26(+4.58%) |
Jun 06, 2022 | 93.36 | 93.92 | 92.88 | 93.04 | 21,969,938 | -0.24(-0.25%) |
Jun 03, 2022 | 92.15 | 93.81 | 92.15 | 93.27 | 22,350,584 | +1.34(+1.45%) |
Jun 02, 2022 | 91.58 | 92.34 | 91.11 | 91.94 | 20,276,672 | -0.16(-0.17%) |
Jun 01, 2022 | 91.32 | 92.92 | 90.95 | 92.10 | 27,412,876 | +1.73(+1.92%) |
May 31, 2022 | 92.77 | 93.92 | 90.09 | 90.36 | 47,670,220 | -1.50(-1.63%) |
May 27, 2022 | 90.31 | 92.18 | 89.70 | 91.86 | 27,185,542 | +0.89(+0.98%) |
May 26, 2022 | 90.93 | 91.71 | 90.55 | 90.97 | 25,935,860 | +0.32(+0.35%) |
May 25, 2022 | 89.03 | 90.86 | 88.92 | 90.65 | 31,807,508 | +1.79(+2.01%) |
May 24, 2022 | 87.37 | 89.22 | 86.90 | 88.86 | 25,800,318 | +0.48(+0.54%) |
May 23, 2022 | 87.22 | 89.21 | 87.12 | 88.38 | 28,924,994 | +1.91(+2.21%) |
May 20, 2022 | 86.53 | 88.09 | 85.09 | 86.47 | 30,530,038 | +0.68(+0.79%) |
May 19, 2022 | 83.77 | 86.88 | 83.77 | 85.79 | 25,907,516 | +0.46(+0.54%) |
May 18, 2022 | 87.08 | 87.46 | 84.56 | 85.33 | 27,031,576 | -1.37(-1.59%) |
May 17, 2022 | 86.34 | 87.02 | 85.77 | 86.70 | 24,574,086 | +1.09(+1.28%) |
May 16, 2022 | 83.76 | 86.57 | 83.75 | 85.61 | 27,722,956 | +1.97(+2.35%) |
May 13, 2022 | 82.23 | 83.72 | 81.28 | 83.64 | 27,407,806 | +2.41(+2.97%) |
May 12, 2022 | 80.90 | 81.31 | 78.50 | 81.23 | 31,378,786 | +0.37(+0.45%) |
May 11, 2022 | 80.53 | 82.87 | 80.39 | 80.87 | 35,431,160 | +1.65(+2.08%) |
May 10, 2022 | 79.79 | 80.96 | 77.81 | 79.22 | 38,773,940 | +0.52(+0.66%) |
May 09, 2022 | 83.33 | 83.45 | 78.28 | 78.69 | 49,379,036 | -6.74(-7.89%) |
May 06, 2022 | 84.77 | 85.55 | 83.25 | 85.43 | 31,789,302 | +1.29(+1.53%) |
May 05, 2022 | 85.76 | 85.77 | 82.36 | 84.15 | 44,006,600 | -1.30(-1.52%) |
May 04, 2022 | 83.39 | 85.61 | 82.84 | 85.44 | 49,563,760 | +3.27(+3.98%) |
May 03, 2022 | 80.37 | 82.72 | 80.24 | 82.17 | 36,391,136 | +1.66(+2.06%) |
May 02, 2022 | 79.21 | 81.09 | 78.85 | 80.51 | 38,995,164 | +1.08(+1.36%) |
Apr 29, 2022 | 82.12 | 82.12 | 78.92 | 79.43 | 37,286,496 | -1.82(-2.24%) |
Apr 28, 2022 | 79.09 | 82.12 | 78.33 | 81.25 | 36,133,900 | +2.39(+3.02%) |
Apr 27, 2022 | 77.70 | 79.64 | 76.66 | 78.86 | 35,169,204 | +2.19(+2.86%) |
Apr 26, 2022 | 77.08 | 78.94 | 76.57 | 76.67 | 31,054,584 | +0.03(+0.04%) |
Apr 25, 2022 | 76.75 | 77.01 | 73.88 | 76.64 | 40,456,644 | -2.67(-3.37%) |
Apr 22, 2022 | 80.74 | 82.10 | 79.20 | 79.32 | 25,346,206 | -1.77(-2.18%) |
Apr 21, 2022 | 82.88 | 83.67 | 80.87 | 81.09 | 31,131,744 | -0.87(-1.06%) |
Apr 20, 2022 | 81.97 | 82.46 | 81.34 | 81.96 | 22,203,466 | +0.19(+0.23%) |
Apr 19, 2022 | 82.00 | 82.61 | 81.31 | 81.77 | 21,878,368 | -0.74(-0.89%) |
Apr 18, 2022 | 82.46 | 82.82 | 81.76 | 82.51 | 20,415,260 | +0.67(+0.82%) |
Apr 14, 2022 | 80.75 | 82.42 | 80.35 | 81.83 | 26,366,260 | +0.95(+1.17%) |
Apr 13, 2022 | 80.70 | 81.16 | 79.37 | 80.88 | 20,719,496 | +1.13(+1.41%) |
Apr 12, 2022 | 79.86 | 80.89 | 79.55 | 79.76 | 24,085,060 | +1.63(+2.09%) |
Apr 11, 2022 | 79.92 | 80.06 | 77.80 | 78.13 | 23,393,732 | -2.79(-3.44%) |
Apr 08, 2022 | 79.36 | 81.26 | 79.36 | 80.91 | 26,688,324 | +1.67(+2.10%) |
Apr 07, 2022 | 78.11 | 79.61 | 77.06 | 79.24 | 28,011,976 | +1.30(+1.67%) |
Apr 06, 2022 | 77.73 | 78.92 | 77.28 | 77.94 | 26,571,496 | +0.86(+1.11%) |
Apr 05, 2022 | 77.80 | 79.26 | 76.92 | 77.08 | 24,007,756 | -0.40(-0.52%) |
Apr 04, 2022 | 77.86 | 77.95 | 76.45 | 77.48 | 22,406,320 | +0.04(+0.05%) |