Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.37 | 75.95 | 74.37 | 75.52 | 360,131 | +0.35(+0.47%) |
Jun 29, 2022 | 75.29 | 75.89 | 74.68 | 75.16 | 226,845 | -0.11(-0.15%) |
Jun 28, 2022 | 75.90 | 76.83 | 75.17 | 75.28 | 291,425 | -0.16(-0.21%) |
Jun 27, 2022 | 73.63 | 75.64 | 73.29 | 75.43 | 398,335 | +2.46(+3.36%) |
Jun 24, 2022 | 73.08 | 74.28 | 72.77 | 72.98 | 750,052 | +0.25(+0.35%) |
Jun 23, 2022 | 73.07 | 74.21 | 72.52 | 72.73 | 440,727 | -0.18(-0.24%) |
Jun 22, 2022 | 72.40 | 73.42 | 72.33 | 72.90 | 374,445 | -0.04(-0.05%) |
Jun 21, 2022 | 72.48 | 73.48 | 71.49 | 72.94 | 254,566 | +0.91(+1.27%) |
Jun 17, 2022 | 72.64 | 73.61 | 71.37 | 72.03 | 663,860 | -0.60(-0.82%) |
Jun 16, 2022 | 72.68 | 72.70 | 71.70 | 72.62 | 315,305 | -0.86(-1.16%) |
Jun 15, 2022 | 74.06 | 74.48 | 73.00 | 73.48 | 232,704 | +0.17(+0.23%) |
Jun 14, 2022 | 74.24 | 74.75 | 72.18 | 73.31 | 281,795 | -1.25(-1.67%) |
Jun 13, 2022 | 78.50 | 79.03 | 74.13 | 74.56 | 389,522 | -4.60(-5.82%) |
Jun 10, 2022 | 78.18 | 79.75 | 78.18 | 79.16 | 202,698 | +0.10(+0.13%) |
Jun 09, 2022 | 80.05 | 80.60 | 78.87 | 79.06 | 179,813 | -1.42(-1.77%) |
Jun 08, 2022 | 81.80 | 81.99 | 80.34 | 80.48 | 197,257 | -1.52(-1.85%) |
Jun 07, 2022 | 81.34 | 82.09 | 80.96 | 82.00 | 399,531 | +0.67(+0.82%) |
Jun 06, 2022 | 82.15 | 82.39 | 80.98 | 81.33 | 228,921 | +0.27(+0.33%) |
Jun 03, 2022 | 80.30 | 81.18 | 80.10 | 81.06 | 282,543 | +0.38(+0.47%) |
Jun 02, 2022 | 81.73 | 81.73 | 79.15 | 80.68 | 282,111 | -0.02(-0.02%) |
Jun 01, 2022 | 81.33 | 81.33 | 79.79 | 80.70 | 424,828 | -0.24(-0.30%) |
May 31, 2022 | 80.96 | 81.29 | 80.29 | 80.94 | 399,049 | -0.91(-1.11%) |
May 27, 2022 | 82.15 | 82.41 | 81.25 | 81.85 | 227,899 | -0.20(-0.24%) |
May 26, 2022 | 82.60 | 82.60 | 81.80 | 82.05 | 188,613 | +0.06(+0.07%) |
May 25, 2022 | 82.44 | 82.90 | 81.29 | 81.99 | 270,545 | -0.45(-0.54%) |
May 24, 2022 | 80.20 | 82.52 | 80.07 | 82.44 | 218,847 | +1.84(+2.28%) |
May 23, 2022 | 80.61 | 81.15 | 79.56 | 80.60 | 194,341 | +0.89(+1.12%) |
May 20, 2022 | 79.98 | 80.10 | 78.70 | 79.70 | 301,464 | -0.42(-0.52%) |
May 19, 2022 | 80.54 | 80.86 | 79.05 | 80.12 | 354,208 | -1.14(-1.41%) |
May 18, 2022 | 82.50 | 83.20 | 80.84 | 81.27 | 423,780 | -0.17(-0.21%) |
May 17, 2022 | 80.38 | 81.54 | 78.72 | 81.43 | 339,770 | +1.48(+1.85%) |
May 16, 2022 | 79.03 | 80.30 | 79.03 | 79.95 | 219,267 | +0.99(+1.25%) |
May 13, 2022 | 78.93 | 79.36 | 77.63 | 78.97 | 260,855 | +0.17(+0.21%) |
May 12, 2022 | 78.47 | 78.90 | 77.29 | 78.80 | 316,894 | +0.69(+0.89%) |
May 11, 2022 | 78.64 | 79.80 | 77.98 | 78.11 | 294,047 | -0.08(-0.11%) |
May 10, 2022 | 79.06 | 80.04 | 77.15 | 78.19 | 278,633 | -0.68(-0.87%) |
May 09, 2022 | 78.40 | 79.87 | 77.76 | 78.87 | 297,320 | +0.27(+0.34%) |
May 06, 2022 | 77.67 | 79.45 | 77.52 | 78.61 | 270,232 | +0.31(+0.40%) |
May 05, 2022 | 78.94 | 79.79 | 77.55 | 78.29 | 270,632 | -0.95(-1.20%) |
May 04, 2022 | 76.87 | 79.37 | 76.86 | 79.24 | 375,320 | +2.61(+3.41%) |
May 03, 2022 | 78.43 | 79.61 | 76.28 | 76.63 | 445,837 | +0.33(+0.44%) |
May 02, 2022 | 78.44 | 78.71 | 75.57 | 76.30 | 398,753 | -1.61(-2.06%) |
Apr 29, 2022 | 79.63 | 79.68 | 77.64 | 77.90 | 457,379 | -2.95(-3.65%) |
Apr 28, 2022 | 81.10 | 81.58 | 80.03 | 80.86 | 346,302 | +0.20(+0.25%) |
Apr 27, 2022 | 81.42 | 82.22 | 80.31 | 80.66 | 455,413 | -0.39(-0.48%) |
Apr 26, 2022 | 80.50 | 81.62 | 79.81 | 81.04 | 308,994 | +0.04(+0.05%) |
Apr 25, 2022 | 81.82 | 82.13 | 79.30 | 81.01 | 306,908 | -0.61(-0.75%) |
Apr 22, 2022 | 81.99 | 82.75 | 81.52 | 81.62 | 200,064 | -0.50(-0.61%) |
Apr 21, 2022 | 82.33 | 83.69 | 81.96 | 82.12 | 288,699 | -0.25(-0.30%) |
Apr 20, 2022 | 82.62 | 83.36 | 82.34 | 82.36 | 241,123 | +0.42(+0.51%) |
Apr 19, 2022 | 81.95 | 83.19 | 81.78 | 81.95 | 202,769 | +0.30(+0.36%) |
Apr 18, 2022 | 82.36 | 84.26 | 81.24 | 81.65 | 296,826 | -0.54(-0.66%) |
Apr 14, 2022 | 83.08 | 83.52 | 82.20 | 82.20 | 281,190 | -0.44(-0.54%) |
Apr 13, 2022 | 83.87 | 84.35 | 82.18 | 82.64 | 253,988 | -1.29(-1.54%) |
Apr 12, 2022 | 83.60 | 84.49 | 83.11 | 83.93 | 217,850 | +0.30(+0.36%) |
Apr 11, 2022 | 85.05 | 85.05 | 83.59 | 83.63 | 290,097 | -1.21(-1.43%) |
Apr 08, 2022 | 83.52 | 85.19 | 82.99 | 84.84 | 383,613 | +1.31(+1.57%) |
Apr 07, 2022 | 84.67 | 84.76 | 82.84 | 83.53 | 351,718 | -0.84(-1.00%) |
Apr 06, 2022 | 82.10 | 84.69 | 82.10 | 84.37 | 382,181 | +2.09(+2.54%) |
Apr 05, 2022 | 81.28 | 83.00 | 81.28 | 82.28 | 318,600 | +0.67(+0.83%) |
Apr 04, 2022 | 82.11 | 82.69 | 79.94 | 81.61 | 570,488 | -1.06(-1.28%) |