Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 78.07 | 79.31 | 76.98 | 79.13 | 1,522,438 | +0.18(+0.23%) |
Jun 29, 2022 | 78.83 | 79.07 | 77.16 | 78.95 | 657,960 | +0.31(+0.39%) |
Jun 28, 2022 | 80.92 | 81.57 | 78.40 | 78.65 | 669,877 | -2.29(-2.82%) |
Jun 27, 2022 | 81.18 | 81.53 | 79.98 | 80.93 | 743,505 | -0.02(-0.02%) |
Jun 24, 2022 | 79.12 | 81.00 | 78.72 | 80.95 | 974,455 | +2.66(+3.40%) |
Jun 23, 2022 | 77.53 | 78.36 | 76.57 | 78.29 | 865,757 | +1.38(+1.80%) |
Jun 22, 2022 | 74.85 | 77.61 | 74.61 | 76.91 | 1,121,387 | +1.42(+1.89%) |
Jun 21, 2022 | 77.25 | 77.86 | 75.39 | 75.48 | 1,336,495 | -0.82(-1.08%) |
Jun 17, 2022 | 75.75 | 77.34 | 75.55 | 76.30 | 3,830,119 | +0.47(+0.63%) |
Jun 16, 2022 | 76.49 | 77.25 | 75.15 | 75.83 | 2,495,154 | -2.87(-3.65%) |
Jun 15, 2022 | 77.36 | 79.39 | 77.05 | 78.70 | 2,006,987 | +2.20(+2.87%) |
Jun 14, 2022 | 77.79 | 78.15 | 76.17 | 76.50 | 3,233,883 | -1.46(-1.88%) |
Jun 13, 2022 | 78.81 | 79.21 | 77.01 | 77.96 | 2,836,586 | -0.45(-0.58%) |
Jun 10, 2022 | 80.42 | 80.42 | 78.32 | 78.42 | 1,353,470 | -3.24(-3.97%) |
Jun 09, 2022 | 82.75 | 83.08 | 81.61 | 81.66 | 998,814 | -1.45(-1.75%) |
Jun 08, 2022 | 84.84 | 84.84 | 82.54 | 83.12 | 1,285,162 | -2.29(-2.68%) |
Jun 07, 2022 | 83.94 | 85.41 | 83.56 | 85.40 | 784,725 | +1.09(+1.29%) |
Jun 06, 2022 | 85.65 | 86.07 | 84.27 | 84.32 | 749,717 | -0.62(-0.73%) |
Jun 03, 2022 | 84.72 | 85.02 | 83.96 | 84.94 | 611,531 | -0.93(-1.08%) |
Jun 02, 2022 | 83.87 | 85.99 | 83.32 | 85.87 | 1,466,020 | +2.57(+3.09%) |
Jun 01, 2022 | 84.98 | 86.27 | 83.27 | 83.30 | 1,322,644 | -2.58(-3.01%) |
May 31, 2022 | 86.30 | 87.05 | 85.29 | 85.88 | 1,513,397 | -1.41(-1.62%) |
May 27, 2022 | 85.09 | 87.61 | 85.09 | 87.29 | 967,286 | +2.90(+3.43%) |
May 26, 2022 | 81.58 | 84.90 | 81.42 | 84.39 | 1,401,060 | +3.06(+3.76%) |
May 25, 2022 | 80.71 | 81.61 | 80.10 | 81.33 | 1,362,300 | +0.44(+0.55%) |
May 24, 2022 | 81.29 | 81.86 | 79.85 | 80.89 | 1,192,784 | -0.74(-0.91%) |
May 23, 2022 | 80.97 | 81.75 | 79.36 | 81.63 | 950,774 | +0.98(+1.21%) |
May 20, 2022 | 80.33 | 81.15 | 78.61 | 80.65 | 1,161,563 | +0.71(+0.89%) |
May 19, 2022 | 78.13 | 81.17 | 78.08 | 79.94 | 1,098,508 | +1.26(+1.61%) |
May 18, 2022 | 80.96 | 81.56 | 78.24 | 78.67 | 1,253,857 | -3.34(-4.07%) |
May 17, 2022 | 82.07 | 82.15 | 80.56 | 82.01 | 1,033,889 | +0.99(+1.22%) |
May 16, 2022 | 82.21 | 83.00 | 80.56 | 81.03 | 1,194,400 | -1.69(-2.04%) |
May 13, 2022 | 81.59 | 83.64 | 81.30 | 82.72 | 1,395,982 | +2.03(+2.51%) |
May 12, 2022 | 79.36 | 81.54 | 79.36 | 80.69 | 1,516,180 | +0.47(+0.59%) |
May 11, 2022 | 81.06 | 82.21 | 80.18 | 80.22 | 1,259,657 | -1.52(-1.86%) |
May 10, 2022 | 82.85 | 83.44 | 80.51 | 81.74 | 2,612,893 | +0.21(+0.25%) |
May 09, 2022 | 82.31 | 82.97 | 81.16 | 81.53 | 1,441,600 | -1.91(-2.29%) |
May 06, 2022 | 83.52 | 84.29 | 82.01 | 83.44 | 1,394,329 | -0.60(-0.72%) |
May 05, 2022 | 85.96 | 86.57 | 83.12 | 84.04 | 1,033,522 | -2.80(-3.22%) |
May 04, 2022 | 84.40 | 87.08 | 83.41 | 86.84 | 1,153,826 | +2.44(+2.89%) |
May 03, 2022 | 86.10 | 86.63 | 84.22 | 84.40 | 1,688,314 | -1.77(-2.05%) |
May 02, 2022 | 85.36 | 87.27 | 84.70 | 86.16 | 2,584,100 | -0.32(-0.37%) |
Apr 29, 2022 | 88.73 | 89.59 | 86.26 | 86.48 | 1,820,411 | -3.33(-3.71%) |
Apr 28, 2022 | 89.31 | 91.29 | 88.63 | 89.81 | 1,680,581 | +1.46(+1.66%) |
Apr 27, 2022 | 88.42 | 90.69 | 87.97 | 88.35 | 2,153,135 | -0.48(-0.55%) |
Apr 26, 2022 | 92.82 | 93.27 | 88.10 | 88.83 | 3,024,967 | -2.85(-3.10%) |
Apr 25, 2022 | 88.14 | 91.87 | 88.14 | 91.68 | 2,487,890 | +2.75(+3.09%) |
Apr 22, 2022 | 89.61 | 90.91 | 88.67 | 88.93 | 2,089,206 | -1.16(-1.28%) |
Apr 21, 2022 | 93.15 | 94.51 | 89.97 | 90.09 | 2,029,059 | -4.21(-4.46%) |
Apr 20, 2022 | 94.59 | 95.36 | 93.82 | 94.30 | 1,891,816 | +0.36(+0.38%) |
Apr 19, 2022 | 91.89 | 94.29 | 91.77 | 93.94 | 1,040,653 | +2.21(+2.41%) |
Apr 18, 2022 | 92.58 | 93.10 | 91.37 | 91.73 | 1,094,192 | -0.85(-0.92%) |
Apr 14, 2022 | 93.63 | 94.00 | 92.55 | 92.58 | 1,041,548 | -0.30(-0.32%) |
Apr 13, 2022 | 91.47 | 93.00 | 91.20 | 92.87 | 1,766,026 | +0.87(+0.95%) |
Apr 12, 2022 | 93.51 | 94.41 | 91.94 | 92.00 | 1,585,679 | -1.39(-1.49%) |
Apr 11, 2022 | 94.03 | 94.78 | 93.33 | 93.40 | 1,482,528 | -1.55(-1.63%) |
Apr 08, 2022 | 94.93 | 96.07 | 93.94 | 94.95 | 961,707 | -0.52(-0.55%) |
Apr 07, 2022 | 95.57 | 96.02 | 94.16 | 95.47 | 1,058,848 | -0.23(-0.24%) |
Apr 06, 2022 | 97.57 | 97.74 | 95.03 | 95.70 | 2,088,263 | -2.80(-2.84%) |
Apr 05, 2022 | 99.27 | 100.18 | 98.08 | 98.50 | 1,348,256 | -0.93(-0.93%) |
Apr 04, 2022 | 99.77 | 100.80 | 99.35 | 99.43 | 1,522,912 | +0.02(+0.02%) |