Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 73.53 | 75.14 | 72.85 | 73.95 | 541,162 | -0.33(-0.45%) |
Jun 29, 2022 | 74.81 | 74.98 | 73.52 | 74.28 | 444,957 | -0.72(-0.96%) |
Jun 28, 2022 | 77.06 | 77.60 | 74.96 | 75.00 | 514,597 | -1.66(-2.16%) |
Jun 27, 2022 | 77.82 | 77.82 | 76.52 | 76.66 | 556,318 | -0.44(-0.57%) |
Jun 24, 2022 | 74.36 | 77.20 | 74.11 | 77.10 | 742,762 | +3.38(+4.58%) |
Jun 23, 2022 | 73.58 | 74.01 | 72.15 | 73.72 | 1,597,677 | +0.28(+0.39%) |
Jun 22, 2022 | 70.92 | 73.76 | 70.11 | 73.44 | 1,075,580 | +1.41(+1.95%) |
Jun 21, 2022 | 73.58 | 74.05 | 71.68 | 72.03 | 776,318 | -1.09(-1.49%) |
Jun 17, 2022 | 73.02 | 74.04 | 72.40 | 73.13 | 939,361 | +0.15(+0.20%) |
Jun 16, 2022 | 75.55 | 75.78 | 72.47 | 72.98 | 965,984 | -4.39(-5.68%) |
Jun 15, 2022 | 76.99 | 78.51 | 76.64 | 77.37 | 698,926 | +1.11(+1.45%) |
Jun 14, 2022 | 76.72 | 77.07 | 75.86 | 76.27 | 796,096 | -0.50(-0.65%) |
Jun 13, 2022 | 76.76 | 77.92 | 76.12 | 76.76 | 483,468 | -1.96(-2.49%) |
Jun 10, 2022 | 79.02 | 79.29 | 77.70 | 78.72 | 412,354 | -1.61(-2.01%) |
Jun 09, 2022 | 79.82 | 81.81 | 79.67 | 80.34 | 411,470 | -0.24(-0.30%) |
Jun 08, 2022 | 84.29 | 84.29 | 80.53 | 80.58 | 502,094 | -4.21(-4.96%) |
Jun 07, 2022 | 83.62 | 84.86 | 82.58 | 84.79 | 515,287 | +0.20(+0.24%) |
Jun 06, 2022 | 84.54 | 85.74 | 84.54 | 84.58 | 544,782 | +0.68(+0.81%) |
Jun 03, 2022 | 83.76 | 85.26 | 82.75 | 83.90 | 732,751 | +0.87(+1.05%) |
Jun 02, 2022 | 80.29 | 83.40 | 79.16 | 83.03 | 566,568 | +4.32(+5.49%) |
Jun 01, 2022 | 80.36 | 80.75 | 77.17 | 78.70 | 568,880 | -1.46(-1.82%) |
May 31, 2022 | 79.49 | 80.76 | 78.69 | 80.16 | 854,236 | -0.17(-0.21%) |
May 27, 2022 | 79.40 | 80.33 | 79.24 | 80.33 | 308,858 | +1.70(+2.16%) |
May 26, 2022 | 77.66 | 79.27 | 77.66 | 78.63 | 450,236 | +1.81(+2.35%) |
May 25, 2022 | 74.43 | 77.28 | 74.29 | 76.82 | 664,749 | +2.02(+2.70%) |
May 24, 2022 | 74.00 | 75.37 | 72.42 | 74.80 | 441,764 | +0.75(+1.01%) |
May 23, 2022 | 73.53 | 74.47 | 73.04 | 74.05 | 667,223 | +0.55(+0.75%) |
May 20, 2022 | 75.78 | 75.78 | 72.19 | 73.50 | 612,760 | -2.03(-2.69%) |
May 19, 2022 | 73.97 | 76.31 | 73.50 | 75.53 | 483,237 | +1.08(+1.45%) |
May 18, 2022 | 77.41 | 77.81 | 74.32 | 74.45 | 416,601 | -3.62(-4.64%) |
May 17, 2022 | 77.66 | 78.34 | 76.47 | 78.07 | 499,524 | +1.69(+2.21%) |
May 16, 2022 | 77.55 | 77.55 | 75.53 | 76.38 | 412,279 | -1.33(-1.71%) |
May 13, 2022 | 77.45 | 78.34 | 76.88 | 77.71 | 237,447 | +1.01(+1.32%) |
May 12, 2022 | 74.21 | 76.80 | 73.75 | 76.70 | 560,914 | +1.97(+2.64%) |
May 11, 2022 | 76.74 | 77.52 | 74.57 | 74.73 | 338,361 | -1.91(-2.50%) |
May 10, 2022 | 78.57 | 78.75 | 75.52 | 76.64 | 485,258 | -1.06(-1.36%) |
May 09, 2022 | 76.30 | 78.01 | 76.09 | 77.70 | 326,823 | +0.20(+0.26%) |
May 06, 2022 | 78.49 | 78.49 | 76.03 | 77.50 | 420,178 | -1.74(-2.20%) |
May 05, 2022 | 80.85 | 80.89 | 78.35 | 79.24 | 342,813 | -2.26(-2.78%) |
May 04, 2022 | 79.69 | 81.68 | 79.18 | 81.50 | 602,198 | +1.97(+2.48%) |
May 03, 2022 | 78.65 | 80.23 | 78.52 | 79.53 | 389,284 | +0.97(+1.24%) |
May 02, 2022 | 77.76 | 79.09 | 77.06 | 78.56 | 446,750 | +0.69(+0.89%) |
Apr 29, 2022 | 79.40 | 80.51 | 77.69 | 77.87 | 504,960 | -1.69(-2.13%) |
Apr 28, 2022 | 79.81 | 79.97 | 77.32 | 79.56 | 451,436 | +0.25(+0.32%) |
Apr 27, 2022 | 79.94 | 80.48 | 78.94 | 79.31 | 434,840 | -0.87(-1.09%) |
Apr 26, 2022 | 81.28 | 81.93 | 79.91 | 80.18 | 469,724 | -1.52(-1.86%) |
Apr 25, 2022 | 80.58 | 81.80 | 79.07 | 81.70 | 418,587 | +0.52(+0.63%) |
Apr 22, 2022 | 82.00 | 82.13 | 80.28 | 81.18 | 414,200 | -1.40(-1.69%) |
Apr 21, 2022 | 84.60 | 84.68 | 81.97 | 82.58 | 491,264 | -1.11(-1.32%) |
Apr 20, 2022 | 83.95 | 84.92 | 83.57 | 83.69 | 374,074 | +0.69(+0.83%) |
Apr 19, 2022 | 80.75 | 83.17 | 80.60 | 83.00 | 308,899 | +2.38(+2.95%) |
Apr 18, 2022 | 80.27 | 81.14 | 80.21 | 80.62 | 332,231 | -0.41(-0.50%) |
Apr 14, 2022 | 82.93 | 83.38 | 80.88 | 81.03 | 421,927 | -1.86(-2.24%) |
Apr 13, 2022 | 83.70 | 84.82 | 82.87 | 82.88 | 513,884 | -1.21(-1.44%) |
Apr 12, 2022 | 83.87 | 85.61 | 83.55 | 84.10 | 664,426 | +0.85(+1.02%) |
Apr 11, 2022 | 82.60 | 84.47 | 82.54 | 83.25 | 483,701 | -0.17(-0.21%) |
Apr 08, 2022 | 82.88 | 84.93 | 82.05 | 83.43 | 498,233 | +0.86(+1.05%) |
Apr 07, 2022 | 80.79 | 82.83 | 79.89 | 82.56 | 700,601 | +1.59(+1.97%) |
Apr 06, 2022 | 83.77 | 84.09 | 80.24 | 80.97 | 505,907 | -3.56(-4.21%) |
Apr 05, 2022 | 84.63 | 85.58 | 83.78 | 84.53 | 731,901 | -0.50(-0.58%) |
Apr 04, 2022 | 84.09 | 85.30 | 83.15 | 85.02 | 437,650 | +1.25(+1.49%) |