Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 79.80 | 81.15 | 78.09 | 78.96 | 7,041,246 | -2.18(-2.69%) |
Jun 29, 2022 | 86.16 | 86.73 | 80.81 | 81.14 | 5,275,047 | -4.04(-4.75%) |
Jun 28, 2022 | 85.98 | 87.73 | 84.16 | 85.18 | 5,524,501 | +0.72(+0.85%) |
Jun 27, 2022 | 83.82 | 85.07 | 82.66 | 84.46 | 5,440,430 | +2.17(+2.64%) |
Jun 24, 2022 | 82.50 | 84.55 | 81.20 | 82.29 | 20,941,382 | +1.01(+1.24%) |
Jun 23, 2022 | 86.65 | 86.90 | 80.29 | 81.28 | 9,537,008 | -4.25(-4.97%) |
Jun 22, 2022 | 84.16 | 87.51 | 83.98 | 85.54 | 10,224,577 | -2.21(-2.52%) |
Jun 21, 2022 | 86.42 | 89.18 | 85.97 | 87.74 | 11,775,234 | +3.91(+4.66%) |
Jun 17, 2022 | 88.11 | 88.80 | 82.24 | 83.84 | 27,862,040 | -4.50(-5.10%) |
Jun 16, 2022 | 92.72 | 93.71 | 87.60 | 88.34 | 14,897,442 | -6.65(-7.00%) |
Jun 15, 2022 | 98.90 | 99.19 | 93.01 | 94.99 | 13,718,723 | -3.62(-3.67%) |
Jun 14, 2022 | 100.56 | 102.53 | 97.20 | 98.61 | 8,779,996 | +0.48(+0.49%) |
Jun 13, 2022 | 100.58 | 101.61 | 97.28 | 98.13 | 9,109,307 | -5.93(-5.69%) |
Jun 10, 2022 | 104.94 | 106.50 | 102.74 | 104.05 | 7,727,354 | -2.90(-2.71%) |
Jun 09, 2022 | 108.07 | 108.97 | 106.89 | 106.95 | 6,866,360 | -1.45(-1.34%) |
Jun 08, 2022 | 109.55 | 109.82 | 108.02 | 108.40 | 6,646,870 | -0.75(-0.69%) |
Jun 07, 2022 | 104.47 | 109.16 | 104.47 | 109.15 | 8,042,089 | +4.09(+3.89%) |
Jun 06, 2022 | 101.64 | 105.94 | 101.62 | 105.06 | 7,868,296 | +3.62(+3.57%) |
Jun 03, 2022 | 100.29 | 101.94 | 100.14 | 101.44 | 5,898,881 | +1.30(+1.30%) |
Jun 02, 2022 | 99.12 | 100.49 | 98.62 | 100.14 | 5,365,642 | +0.35(+0.35%) |
Jun 01, 2022 | 98.79 | 100.47 | 97.64 | 99.80 | 5,587,206 | +2.04(+2.08%) |
May 31, 2022 | 98.84 | 100.47 | 97.42 | 97.76 | 11,721,293 | -0.30(-0.30%) |
May 27, 2022 | 95.74 | 98.49 | 95.65 | 98.06 | 6,234,123 | +2.52(+2.63%) |
May 26, 2022 | 95.82 | 96.39 | 94.85 | 95.54 | 4,723,511 | +0.44(+0.46%) |
May 25, 2022 | 93.42 | 96.12 | 93.26 | 95.10 | 5,711,926 | +1.65(+1.77%) |
May 24, 2022 | 92.09 | 93.97 | 91.44 | 93.45 | 4,103,296 | +0.37(+0.40%) |
May 23, 2022 | 93.77 | 95.03 | 92.33 | 93.07 | 5,664,517 | +0.34(+0.36%) |
May 20, 2022 | 92.66 | 93.60 | 90.75 | 92.74 | 6,133,078 | +0.77(+0.84%) |
May 19, 2022 | 90.52 | 93.86 | 90.30 | 91.97 | 7,704,888 | -0.43(-0.47%) |
May 18, 2022 | 94.10 | 94.31 | 90.78 | 92.40 | 6,534,881 | -1.29(-1.37%) |
May 17, 2022 | 93.96 | 94.40 | 91.88 | 93.69 | 5,805,955 | +1.59(+1.73%) |
May 16, 2022 | 90.79 | 93.49 | 90.79 | 92.09 | 5,973,748 | +0.56(+0.62%) |
May 13, 2022 | 90.05 | 92.33 | 89.99 | 91.53 | 6,112,064 | +3.00(+3.39%) |
May 12, 2022 | 88.18 | 89.00 | 86.48 | 88.53 | 7,317,098 | +0.74(+0.85%) |
May 11, 2022 | 88.94 | 91.26 | 87.43 | 87.79 | 6,715,625 | +0.23(+0.26%) |
May 10, 2022 | 87.78 | 90.47 | 85.74 | 87.56 | 6,480,370 | +0.82(+0.95%) |
May 09, 2022 | 89.36 | 90.24 | 86.54 | 86.74 | 7,076,813 | -4.83(-5.28%) |
May 06, 2022 | 90.93 | 91.65 | 87.87 | 91.57 | 4,789,405 | +1.74(+1.93%) |
May 05, 2022 | 92.01 | 92.51 | 88.03 | 89.83 | 5,259,149 | -2.15(-2.34%) |
May 04, 2022 | 89.79 | 92.17 | 88.72 | 91.98 | 5,670,048 | +3.53(+3.99%) |
May 03, 2022 | 84.63 | 88.98 | 83.48 | 88.45 | 6,108,588 | +3.37(+3.96%) |
May 02, 2022 | 83.47 | 85.29 | 82.53 | 85.08 | 5,329,448 | +1.78(+2.13%) |
Apr 29, 2022 | 85.76 | 86.43 | 83.24 | 83.30 | 5,335,501 | -2.32(-2.71%) |
Apr 28, 2022 | 83.87 | 86.14 | 82.74 | 85.62 | 5,403,298 | +2.33(+2.80%) |
Apr 27, 2022 | 81.96 | 84.05 | 80.59 | 83.29 | 5,469,535 | +1.70(+2.08%) |
Apr 26, 2022 | 81.00 | 83.02 | 80.42 | 81.59 | 5,454,827 | +1.16(+1.44%) |
Apr 25, 2022 | 80.84 | 81.14 | 77.87 | 80.44 | 5,147,409 | -2.69(-3.24%) |
Apr 22, 2022 | 84.41 | 85.52 | 83.05 | 83.13 | 4,244,675 | -1.58(-1.87%) |
Apr 21, 2022 | 87.83 | 88.94 | 84.66 | 84.72 | 5,851,533 | -2.14(-2.46%) |
Apr 20, 2022 | 86.63 | 87.71 | 86.43 | 86.85 | 5,037,085 | +0.52(+0.60%) |
Apr 19, 2022 | 85.63 | 87.07 | 85.34 | 86.34 | 4,052,609 | +0.32(+0.37%) |
Apr 18, 2022 | 84.43 | 86.50 | 84.04 | 86.02 | 5,532,149 | +2.78(+3.34%) |
Apr 14, 2022 | 83.47 | 84.31 | 83.05 | 83.25 | 4,274,313 | -0.37(-0.45%) |
Apr 13, 2022 | 82.74 | 83.67 | 81.87 | 83.62 | 3,500,949 | +1.71(+2.09%) |
Apr 12, 2022 | 82.49 | 83.55 | 81.67 | 81.91 | 4,437,330 | +0.88(+1.08%) |
Apr 11, 2022 | 82.31 | 82.42 | 80.89 | 81.03 | 4,676,824 | -1.93(-2.32%) |
Apr 08, 2022 | 82.60 | 83.69 | 81.86 | 82.96 | 5,330,659 | +1.00(+1.22%) |
Apr 07, 2022 | 82.07 | 82.45 | 80.14 | 81.96 | 4,403,918 | +0.27(+0.33%) |
Apr 06, 2022 | 81.48 | 82.04 | 80.22 | 81.69 | 4,781,317 | +0.82(+1.02%) |
Apr 05, 2022 | 81.63 | 82.52 | 80.80 | 80.87 | 3,969,197 | -0.34(-0.42%) |
Apr 04, 2022 | 81.15 | 82.08 | 80.62 | 81.21 | 3,982,966 | +0.25(+0.31%) |