Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 82.08 | 83.57 | 81.52 | 83.05 | 151,016 | -0.44(-0.53%) |
Jun 29, 2022 | 85.00 | 85.00 | 82.99 | 83.49 | 103,927 | -0.90(-1.06%) |
Jun 28, 2022 | 85.54 | 86.30 | 84.26 | 84.39 | 135,697 | -0.49(-0.58%) |
Jun 27, 2022 | 85.48 | 85.75 | 83.00 | 84.88 | 184,216 | -0.03(-0.03%) |
Jun 24, 2022 | 83.09 | 85.21 | 82.46 | 84.91 | 377,517 | +2.63(+3.20%) |
Jun 23, 2022 | 82.67 | 82.90 | 81.31 | 82.28 | 154,375 | -0.67(-0.80%) |
Jun 22, 2022 | 81.72 | 83.15 | 81.72 | 82.94 | 196,484 | +0.44(+0.54%) |
Jun 21, 2022 | 83.40 | 83.82 | 81.54 | 82.50 | 271,505 | +0.68(+0.83%) |
Jun 17, 2022 | 79.98 | 81.95 | 79.33 | 81.82 | 807,455 | +2.63(+3.33%) |
Jun 16, 2022 | 80.82 | 80.82 | 78.68 | 79.19 | 251,212 | -2.98(-3.63%) |
Jun 15, 2022 | 82.52 | 83.26 | 81.32 | 82.17 | 254,062 | +0.71(+0.88%) |
Jun 14, 2022 | 81.69 | 82.20 | 80.29 | 81.46 | 247,300 | +0.21(+0.26%) |
Jun 13, 2022 | 79.95 | 82.65 | 79.34 | 81.25 | 318,325 | -0.70(-0.86%) |
Jun 10, 2022 | 83.54 | 84.39 | 81.34 | 81.95 | 223,630 | -3.31(-3.88%) |
Jun 09, 2022 | 87.63 | 88.33 | 85.16 | 85.26 | 398,158 | -2.55(-2.90%) |
Jun 08, 2022 | 88.62 | 88.62 | 86.91 | 87.80 | 342,936 | -1.18(-1.33%) |
Jun 07, 2022 | 87.75 | 89.07 | 87.43 | 88.99 | 169,930 | +0.51(+0.58%) |
Jun 06, 2022 | 89.14 | 89.82 | 88.00 | 88.48 | 169,170 | -0.11(-0.12%) |
Jun 03, 2022 | 88.89 | 89.22 | 88.05 | 88.58 | 143,015 | -1.03(-1.15%) |
Jun 02, 2022 | 87.62 | 89.61 | 86.10 | 89.61 | 133,200 | +1.75(+1.99%) |
Jun 01, 2022 | 88.80 | 88.80 | 86.51 | 87.86 | 122,495 | -0.86(-0.96%) |
May 31, 2022 | 87.90 | 89.31 | 87.16 | 88.72 | 715,864 | -0.06(-0.06%) |
May 27, 2022 | 87.66 | 89.14 | 87.66 | 88.77 | 452,192 | +1.00(+1.14%) |
May 26, 2022 | 86.39 | 88.34 | 85.47 | 87.78 | 159,935 | +2.09(+2.44%) |
May 25, 2022 | 85.06 | 86.52 | 84.87 | 85.68 | 122,712 | +0.62(+0.73%) |
May 24, 2022 | 85.09 | 85.81 | 83.47 | 85.06 | 207,246 | -0.40(-0.47%) |
May 23, 2022 | 85.22 | 86.79 | 84.56 | 85.46 | 134,509 | +1.38(+1.65%) |
May 20, 2022 | 84.43 | 85.31 | 82.59 | 84.08 | 185,260 | +0.07(+0.08%) |
May 19, 2022 | 84.18 | 85.52 | 83.75 | 84.01 | 282,751 | -1.03(-1.21%) |
May 18, 2022 | 85.98 | 86.80 | 84.62 | 85.04 | 153,168 | -2.20(-2.52%) |
May 17, 2022 | 86.87 | 87.43 | 86.24 | 87.24 | 139,217 | +1.80(+2.10%) |
May 16, 2022 | 85.41 | 86.20 | 84.22 | 85.44 | 173,434 | -0.62(-0.73%) |
May 13, 2022 | 87.05 | 87.59 | 84.90 | 86.07 | 197,255 | -0.35(-0.40%) |
May 12, 2022 | 85.47 | 86.52 | 84.62 | 86.41 | 174,325 | +0.72(+0.84%) |
May 11, 2022 | 87.04 | 88.46 | 85.65 | 85.69 | 148,558 | -1.09(-1.25%) |
May 10, 2022 | 88.03 | 88.78 | 85.62 | 86.78 | 247,171 | -0.66(-0.76%) |
May 09, 2022 | 85.96 | 88.42 | 85.60 | 87.44 | 246,615 | +0.76(+0.88%) |
May 06, 2022 | 86.56 | 87.63 | 85.09 | 86.68 | 228,578 | -0.30(-0.34%) |
May 05, 2022 | 88.74 | 88.77 | 85.87 | 86.98 | 192,074 | -2.73(-3.04%) |
May 04, 2022 | 87.95 | 90.07 | 86.72 | 89.71 | 183,299 | +1.64(+1.87%) |
May 03, 2022 | 87.32 | 88.69 | 86.58 | 88.06 | 164,843 | +0.80(+0.91%) |
May 02, 2022 | 87.19 | 88.13 | 85.67 | 87.27 | 245,831 | +0.63(+0.73%) |
Apr 29, 2022 | 89.22 | 90.47 | 86.18 | 86.63 | 618,900 | -3.25(-3.61%) |
Apr 28, 2022 | 91.26 | 91.67 | 87.93 | 89.88 | 324,325 | -0.44(-0.49%) |
Apr 27, 2022 | 87.76 | 90.71 | 87.45 | 90.32 | 327,819 | +2.56(+2.92%) |
Apr 26, 2022 | 88.58 | 89.87 | 87.39 | 87.76 | 203,912 | -2.33(-2.59%) |
Apr 25, 2022 | 89.29 | 90.24 | 87.39 | 90.09 | 274,376 | +0.15(+0.17%) |
Apr 22, 2022 | 92.29 | 93.02 | 89.93 | 89.94 | 196,622 | -2.58(-2.79%) |
Apr 21, 2022 | 94.19 | 94.75 | 91.97 | 92.52 | 176,424 | -0.94(-1.01%) |
Apr 20, 2022 | 93.33 | 94.39 | 93.16 | 93.46 | 113,014 | +0.86(+0.92%) |
Apr 19, 2022 | 90.05 | 92.89 | 89.76 | 92.61 | 191,215 | +2.96(+3.30%) |
Apr 18, 2022 | 89.06 | 90.35 | 88.86 | 89.65 | 156,935 | +0.13(+0.15%) |
Apr 14, 2022 | 90.95 | 92.03 | 89.33 | 89.51 | 138,632 | -1.35(-1.49%) |
Apr 13, 2022 | 89.35 | 90.93 | 88.96 | 90.87 | 223,648 | +1.53(+1.71%) |
Apr 12, 2022 | 90.73 | 91.26 | 88.99 | 89.34 | 193,993 | -0.97(-1.07%) |
Apr 11, 2022 | 89.25 | 91.10 | 89.25 | 90.31 | 222,413 | +0.83(+0.92%) |
Apr 08, 2022 | 90.42 | 94.36 | 89.25 | 89.49 | 277,611 | -0.94(-1.04%) |
Apr 07, 2022 | 91.69 | 91.69 | 89.53 | 90.43 | 317,762 | -0.76(-0.83%) |
Apr 06, 2022 | 92.48 | 93.01 | 91.17 | 91.19 | 179,584 | -1.20(-1.30%) |
Apr 05, 2022 | 93.04 | 93.69 | 92.19 | 92.39 | 138,341 | -0.48(-0.52%) |
Apr 04, 2022 | 93.79 | 93.79 | 91.92 | 92.87 | 142,196 | -0.90(-0.96%) |