Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 69.77 | 71.29 | 68.40 | 70.72 | 393,761 | -0.19(-0.26%) |
Jun 29, 2022 | 71.24 | 71.39 | 69.34 | 70.91 | 514,905 | -0.66(-0.92%) |
Jun 28, 2022 | 73.39 | 73.96 | 71.45 | 71.57 | 348,109 | -0.90(-1.24%) |
Jun 27, 2022 | 72.87 | 73.32 | 71.61 | 72.46 | 295,288 | -0.39(-0.53%) |
Jun 24, 2022 | 70.71 | 73.25 | 70.30 | 72.85 | 507,470 | +2.86(+4.09%) |
Jun 23, 2022 | 72.13 | 72.20 | 69.25 | 69.99 | 416,926 | -2.75(-3.78%) |
Jun 22, 2022 | 71.05 | 72.98 | 71.05 | 72.74 | 371,635 | +0.70(+0.98%) |
Jun 21, 2022 | 71.74 | 72.45 | 70.47 | 72.04 | 401,688 | +1.74(+2.48%) |
Jun 17, 2022 | 69.89 | 71.15 | 68.84 | 70.30 | 958,642 | +1.07(+1.55%) |
Jun 16, 2022 | 71.23 | 71.76 | 68.61 | 69.22 | 610,595 | -4.37(-5.94%) |
Jun 15, 2022 | 72.87 | 74.88 | 72.85 | 73.59 | 503,529 | +1.34(+1.86%) |
Jun 14, 2022 | 72.54 | 73.21 | 71.39 | 72.25 | 460,523 | -0.29(-0.40%) |
Jun 13, 2022 | 74.77 | 74.77 | 72.07 | 72.54 | 287,277 | -4.15(-5.41%) |
Jun 10, 2022 | 78.80 | 79.44 | 76.50 | 76.68 | 348,910 | -3.71(-4.62%) |
Jun 09, 2022 | 82.20 | 82.41 | 80.10 | 80.40 | 359,479 | -1.92(-2.33%) |
Jun 08, 2022 | 83.34 | 84.55 | 82.19 | 82.31 | 349,283 | -1.70(-2.03%) |
Jun 07, 2022 | 81.85 | 84.04 | 80.91 | 84.02 | 393,794 | +1.69(+2.06%) |
Jun 06, 2022 | 80.41 | 82.96 | 79.62 | 82.32 | 1,214,612 | +2.71(+3.41%) |
Jun 03, 2022 | 81.00 | 81.62 | 79.42 | 79.61 | 374,003 | -2.67(-3.24%) |
Jun 02, 2022 | 79.17 | 82.34 | 79.17 | 82.28 | 474,443 | +3.18(+4.03%) |
Jun 01, 2022 | 83.23 | 84.51 | 78.89 | 79.09 | 534,123 | -3.85(-4.64%) |
May 31, 2022 | 80.99 | 83.21 | 78.94 | 82.94 | 648,744 | +2.75(+3.43%) |
May 27, 2022 | 80.57 | 81.96 | 80.10 | 80.19 | 483,796 | +0.07(+0.09%) |
May 26, 2022 | 79.61 | 81.13 | 79.57 | 80.12 | 534,689 | -1.72(-2.10%) |
May 25, 2022 | 79.88 | 82.65 | 79.88 | 81.84 | 277,881 | +1.16(+1.43%) |
May 24, 2022 | 81.46 | 81.46 | 78.93 | 80.68 | 307,677 | -0.96(-1.17%) |
May 23, 2022 | 84.54 | 84.54 | 81.43 | 81.64 | 345,226 | -1.39(-1.67%) |
May 20, 2022 | 82.15 | 83.06 | 80.67 | 83.03 | 786,444 | +1.49(+1.83%) |
May 19, 2022 | 80.36 | 82.25 | 79.71 | 81.53 | 371,989 | +0.15(+0.18%) |
May 18, 2022 | 84.59 | 85.18 | 80.99 | 81.39 | 424,452 | -4.21(-4.92%) |
May 17, 2022 | 82.81 | 85.64 | 82.70 | 85.60 | 479,856 | +4.39(+5.41%) |
May 16, 2022 | 80.94 | 81.90 | 79.13 | 81.20 | 298,412 | -0.62(-0.76%) |
May 13, 2022 | 81.80 | 83.01 | 81.48 | 81.82 | 283,246 | +0.98(+1.22%) |
May 12, 2022 | 81.44 | 83.35 | 79.55 | 80.84 | 456,096 | -0.81(-0.99%) |
May 11, 2022 | 82.85 | 84.57 | 81.45 | 81.65 | 393,425 | -0.99(-1.20%) |
May 10, 2022 | 85.45 | 86.08 | 80.97 | 82.64 | 507,331 | -2.28(-2.68%) |
May 09, 2022 | 81.43 | 85.89 | 81.43 | 84.92 | 611,253 | +2.52(+3.06%) |
May 06, 2022 | 82.91 | 83.46 | 81.40 | 82.40 | 297,809 | -0.70(-0.84%) |
May 05, 2022 | 85.54 | 86.13 | 82.36 | 83.10 | 339,270 | -4.01(-4.60%) |
May 04, 2022 | 84.23 | 87.26 | 83.86 | 87.11 | 450,749 | +2.67(+3.16%) |
May 03, 2022 | 83.01 | 84.73 | 82.84 | 84.44 | 446,252 | +1.31(+1.58%) |
May 02, 2022 | 82.43 | 83.67 | 81.29 | 83.13 | 414,734 | +0.93(+1.13%) |
Apr 29, 2022 | 83.96 | 85.52 | 81.90 | 82.20 | 362,188 | -2.62(-3.08%) |
Apr 28, 2022 | 83.18 | 85.17 | 82.06 | 84.81 | 450,528 | +2.95(+3.61%) |
Apr 27, 2022 | 82.94 | 83.22 | 80.71 | 81.86 | 459,853 | -0.56(-0.69%) |
Apr 26, 2022 | 83.51 | 84.21 | 82.08 | 82.43 | 387,430 | -2.08(-2.46%) |
Apr 25, 2022 | 83.51 | 84.78 | 81.57 | 84.50 | 360,250 | +0.31(+0.37%) |
Apr 22, 2022 | 85.44 | 85.95 | 84.09 | 84.19 | 364,149 | -1.94(-2.25%) |
Apr 21, 2022 | 88.13 | 89.05 | 85.78 | 86.13 | 541,621 | -1.31(-1.50%) |
Apr 20, 2022 | 87.64 | 89.87 | 87.20 | 87.45 | 586,343 | +0.80(+0.93%) |
Apr 19, 2022 | 82.95 | 86.81 | 82.34 | 86.64 | 931,011 | +5.76(+7.12%) |
Apr 18, 2022 | 79.42 | 81.15 | 78.87 | 80.89 | 479,199 | +1.18(+1.47%) |
Apr 14, 2022 | 80.85 | 81.20 | 78.96 | 79.71 | 605,463 | -1.03(-1.28%) |
Apr 13, 2022 | 79.09 | 80.98 | 78.83 | 80.74 | 654,400 | +1.28(+1.61%) |
Apr 12, 2022 | 81.12 | 81.41 | 79.01 | 79.46 | 497,111 | -0.67(-0.83%) |
Apr 11, 2022 | 80.03 | 82.42 | 79.47 | 80.13 | 603,401 | +0.05(+0.07%) |
Apr 08, 2022 | 81.22 | 82.82 | 79.59 | 80.07 | 945,585 | -0.67(-0.84%) |
Apr 07, 2022 | 81.95 | 82.36 | 80.47 | 80.75 | 564,396 | -1.51(-1.84%) |
Apr 06, 2022 | 83.22 | 83.82 | 82.01 | 82.26 | 693,540 | -1.49(-1.77%) |
Apr 05, 2022 | 85.41 | 86.02 | 83.47 | 83.75 | 662,805 | -2.26(-2.63%) |
Apr 04, 2022 | 85.90 | 87.43 | 85.36 | 86.01 | 353,582 | +0.33(+0.38%) |