Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.08 | 79.32 | 76.98 | 79.14 | 1,522,287 | +0.18(+0.23%) |
Jun 29, 2022 | 78.83 | 79.08 | 77.17 | 78.96 | 657,894 | +0.31(+0.39%) |
Jun 28, 2022 | 80.93 | 81.57 | 78.41 | 78.65 | 669,811 | -2.29(-2.82%) |
Jun 27, 2022 | 81.19 | 81.53 | 79.99 | 80.94 | 743,431 | -0.02(-0.02%) |
Jun 24, 2022 | 79.13 | 81.01 | 78.72 | 80.96 | 974,358 | +2.66(+3.40%) |
Jun 23, 2022 | 77.54 | 78.37 | 76.58 | 78.30 | 865,671 | +1.39(+1.80%) |
Jun 22, 2022 | 74.86 | 77.62 | 74.62 | 76.91 | 1,121,276 | +1.42(+1.89%) |
Jun 21, 2022 | 77.26 | 77.86 | 75.40 | 75.49 | 1,336,362 | -0.82(-1.08%) |
Jun 17, 2022 | 75.76 | 77.34 | 75.56 | 76.31 | 3,829,738 | +0.47(+0.63%) |
Jun 16, 2022 | 76.50 | 77.26 | 75.15 | 75.84 | 2,494,906 | -2.87(-3.65%) |
Jun 15, 2022 | 77.37 | 79.40 | 77.06 | 78.70 | 2,006,787 | +2.20(+2.87%) |
Jun 14, 2022 | 77.79 | 78.16 | 76.18 | 76.51 | 3,233,561 | -1.46(-1.88%) |
Jun 13, 2022 | 78.81 | 79.22 | 77.02 | 77.97 | 2,836,304 | -0.46(-0.58%) |
Jun 10, 2022 | 80.43 | 80.43 | 78.33 | 78.43 | 1,353,336 | -3.25(-3.97%) |
Jun 09, 2022 | 82.76 | 83.09 | 81.61 | 81.67 | 998,715 | -1.45(-1.75%) |
Jun 08, 2022 | 84.85 | 84.85 | 82.55 | 83.13 | 1,285,034 | -2.29(-2.68%) |
Jun 07, 2022 | 83.95 | 85.42 | 83.57 | 85.41 | 784,646 | +1.09(+1.29%) |
Jun 06, 2022 | 85.66 | 86.08 | 84.27 | 84.32 | 749,642 | -0.62(-0.73%) |
Jun 03, 2022 | 84.73 | 85.03 | 83.97 | 84.95 | 611,471 | -0.93(-1.08%) |
Jun 02, 2022 | 83.88 | 86.00 | 83.32 | 85.88 | 1,465,874 | +2.57(+3.09%) |
Jun 01, 2022 | 84.99 | 86.28 | 83.28 | 83.30 | 1,322,512 | -2.58(-3.01%) |
May 31, 2022 | 86.31 | 87.05 | 85.30 | 85.89 | 1,513,247 | -1.41(-1.62%) |
May 27, 2022 | 85.10 | 87.62 | 85.10 | 87.30 | 967,190 | +2.90(+3.43%) |
May 26, 2022 | 81.58 | 84.91 | 81.43 | 84.40 | 1,400,921 | +3.06(+3.76%) |
May 25, 2022 | 80.72 | 81.62 | 80.11 | 81.34 | 1,362,164 | +0.44(+0.55%) |
May 24, 2022 | 81.30 | 81.86 | 79.86 | 80.90 | 1,192,666 | -0.74(-0.91%) |
May 23, 2022 | 80.98 | 81.76 | 79.36 | 81.64 | 950,679 | +0.98(+1.21%) |
May 20, 2022 | 80.33 | 81.15 | 78.61 | 80.66 | 1,161,447 | +0.71(+0.89%) |
May 19, 2022 | 78.14 | 81.17 | 78.09 | 79.95 | 1,098,399 | +1.26(+1.61%) |
May 18, 2022 | 80.97 | 81.57 | 78.24 | 78.68 | 1,253,733 | -3.34(-4.07%) |
May 17, 2022 | 82.08 | 82.16 | 80.57 | 82.02 | 1,033,786 | +0.99(+1.22%) |
May 16, 2022 | 82.22 | 83.01 | 80.57 | 81.03 | 1,194,282 | -1.69(-2.04%) |
May 13, 2022 | 81.60 | 83.64 | 81.31 | 82.72 | 1,395,843 | +2.03(+2.51%) |
May 12, 2022 | 79.36 | 81.55 | 79.36 | 80.70 | 1,516,029 | +0.47(+0.59%) |
May 11, 2022 | 81.06 | 82.22 | 80.18 | 80.22 | 1,259,532 | -1.52(-1.86%) |
May 10, 2022 | 82.86 | 83.45 | 80.52 | 81.75 | 2,612,633 | +0.21(+0.25%) |
May 09, 2022 | 82.32 | 82.98 | 81.16 | 81.54 | 1,441,456 | -1.91(-2.29%) |
May 06, 2022 | 83.53 | 84.30 | 82.02 | 83.45 | 1,394,190 | -0.60(-0.72%) |
May 05, 2022 | 85.97 | 86.58 | 83.13 | 84.05 | 1,033,419 | -2.80(-3.22%) |
May 04, 2022 | 84.40 | 87.09 | 83.42 | 86.85 | 1,153,711 | +2.44(+2.89%) |
May 03, 2022 | 86.10 | 86.64 | 84.23 | 84.40 | 1,688,146 | -1.77(-2.05%) |
May 02, 2022 | 85.37 | 87.28 | 84.71 | 86.17 | 2,583,843 | -0.32(-0.37%) |
Apr 29, 2022 | 88.74 | 89.60 | 86.27 | 86.49 | 1,820,230 | -3.33(-3.71%) |
Apr 28, 2022 | 89.32 | 91.30 | 88.63 | 89.82 | 1,680,413 | +1.46(+1.66%) |
Apr 27, 2022 | 88.43 | 90.69 | 87.98 | 88.36 | 2,152,921 | -0.48(-0.55%) |
Apr 26, 2022 | 92.83 | 93.28 | 88.11 | 88.84 | 3,024,666 | -2.85(-3.10%) |
Apr 25, 2022 | 88.15 | 91.88 | 88.15 | 91.69 | 2,487,642 | +2.75(+3.09%) |
Apr 22, 2022 | 89.62 | 90.92 | 88.68 | 88.94 | 2,088,998 | -1.16(-1.28%) |
Apr 21, 2022 | 93.16 | 94.52 | 89.98 | 90.10 | 2,028,857 | -4.21(-4.46%) |
Apr 20, 2022 | 94.60 | 95.37 | 93.83 | 94.31 | 1,891,628 | +0.36(+0.38%) |
Apr 19, 2022 | 91.90 | 94.30 | 91.78 | 93.95 | 1,040,550 | +2.21(+2.41%) |
Apr 18, 2022 | 92.59 | 93.11 | 91.38 | 91.74 | 1,094,083 | -0.85(-0.92%) |
Apr 14, 2022 | 93.63 | 94.01 | 92.56 | 92.59 | 1,041,444 | -0.30(-0.32%) |
Apr 13, 2022 | 91.48 | 93.01 | 91.21 | 92.88 | 1,765,850 | +0.87(+0.95%) |
Apr 12, 2022 | 93.52 | 94.42 | 91.94 | 92.01 | 1,585,521 | -1.39(-1.49%) |
Apr 11, 2022 | 94.04 | 94.79 | 93.34 | 93.41 | 1,482,380 | -1.55(-1.63%) |
Apr 08, 2022 | 94.94 | 96.08 | 93.95 | 94.96 | 961,612 | -0.52(-0.55%) |
Apr 07, 2022 | 95.58 | 96.03 | 94.17 | 95.48 | 1,058,743 | -0.23(-0.24%) |
Apr 06, 2022 | 97.58 | 97.75 | 95.04 | 95.71 | 2,088,055 | -2.80(-2.84%) |
Apr 05, 2022 | 99.28 | 100.19 | 98.09 | 98.51 | 1,348,122 | -0.93(-0.93%) |
Apr 04, 2022 | 99.78 | 100.81 | 99.36 | 99.44 | 1,522,761 | +0.02(+0.02%) |