Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.03 | 0 | -4.65(-6.40%) | |||
Jun 29, 2022 | 80.02 | 80.44 | 72.30 | 72.68 | 1,160,731 | -6.01(-7.64%) |
Jun 28, 2022 | 76.94 | 79.08 | 75.28 | 78.69 | 1,087,756 | +3.74(+4.99%) |
Jun 27, 2022 | 72.62 | 75.49 | 71.25 | 74.95 | 1,248,146 | +3.92(+5.52%) |
Jun 24, 2022 | 73.45 | 75.07 | 70.95 | 71.03 | 1,386,333 | -0.69(-0.96%) |
Jun 23, 2022 | 74.80 | 75.08 | 70.02 | 71.72 | 1,112,418 | -2.06(-2.79%) |
Jun 22, 2022 | 73.00 | 76.37 | 72.06 | 73.78 | 864,710 | -3.91(-5.03%) |
Jun 21, 2022 | 78.63 | 79.53 | 76.37 | 77.69 | 531,861 | +1.98(+2.62%) |
Jun 17, 2022 | 84.69 | 85.52 | 75.05 | 75.71 | 1,675,506 | -8.91(-10.53%) |
Jun 16, 2022 | 87.80 | 89.92 | 84.02 | 84.62 | 644,975 | -6.89(-7.53%) |
Jun 15, 2022 | 91.58 | 93.62 | 88.61 | 91.51 | 453,388 | -0.05(-0.05%) |
Jun 14, 2022 | 95.11 | 96.65 | 89.69 | 91.56 | 491,069 | -1.07(-1.16%) |
Jun 13, 2022 | 95.44 | 96.25 | 90.03 | 92.63 | 635,041 | -6.62(-6.67%) |
Jun 10, 2022 | 97.60 | 100.61 | 96.53 | 99.25 | 288,820 | +0.39(+0.39%) |
Jun 09, 2022 | 98.83 | 101.31 | 97.80 | 98.86 | 494,478 | -1.14(-1.14%) |
Jun 08, 2022 | 101.51 | 101.74 | 99.35 | 100.00 | 735,593 | -0.11(-0.11%) |
Jun 07, 2022 | 95.11 | 100.11 | 94.50 | 100.11 | 607,517 | +5.00(+5.26%) |
Jun 06, 2022 | 93.24 | 95.25 | 92.47 | 95.11 | 667,477 | +2.59(+2.80%) |
Jun 03, 2022 | 89.17 | 93.11 | 88.39 | 92.52 | 305,723 | +3.30(+3.70%) |
Jun 02, 2022 | 91.94 | 92.48 | 88.40 | 89.22 | 377,214 | -3.37(-3.64%) |
Jun 01, 2022 | 89.70 | 93.74 | 89.21 | 92.59 | 637,875 | +4.13(+4.67%) |
May 31, 2022 | 89.99 | 92.72 | 88.19 | 88.46 | 716,838 | -0.40(-0.45%) |
May 27, 2022 | 83.69 | 89.03 | 83.18 | 88.86 | 538,435 | +5.54(+6.65%) |
May 26, 2022 | 82.90 | 83.72 | 81.52 | 83.32 | 340,722 | +1.69(+2.07%) |
May 25, 2022 | 79.58 | 81.96 | 78.72 | 81.63 | 435,436 | +2.14(+2.69%) |
May 24, 2022 | 79.39 | 80.85 | 77.90 | 79.49 | 284,526 | -1.27(-1.57%) |
May 23, 2022 | 78.50 | 80.97 | 76.38 | 80.76 | 336,997 | +3.41(+4.41%) |
May 20, 2022 | 75.85 | 77.60 | 75.41 | 77.35 | 396,557 | +2.26(+3.01%) |
May 19, 2022 | 71.14 | 76.06 | 71.14 | 75.09 | 308,833 | +1.74(+2.37%) |
May 18, 2022 | 78.26 | 78.26 | 71.81 | 73.35 | 303,355 | -3.75(-4.86%) |
May 17, 2022 | 76.82 | 78.12 | 75.23 | 77.10 | 218,042 | +1.41(+1.86%) |
May 16, 2022 | 74.32 | 77.67 | 74.21 | 75.69 | 249,414 | +1.35(+1.81%) |
May 13, 2022 | 73.23 | 75.12 | 72.62 | 74.35 | 408,570 | +2.67(+3.73%) |
May 12, 2022 | 73.04 | 73.48 | 70.26 | 71.68 | 279,938 | -1.37(-1.87%) |
May 11, 2022 | 74.23 | 77.72 | 72.75 | 73.04 | 298,931 | +0.76(+1.05%) |
May 10, 2022 | 74.73 | 76.89 | 70.23 | 72.28 | 334,600 | -1.52(-2.07%) |
May 09, 2022 | 78.50 | 78.50 | 73.30 | 73.81 | 504,592 | -6.86(-8.50%) |
May 06, 2022 | 78.74 | 81.32 | 76.39 | 80.67 | 487,158 | +2.74(+3.52%) |
May 05, 2022 | 79.13 | 80.04 | 74.25 | 77.92 | 387,070 | -0.09(-0.11%) |
May 04, 2022 | 77.36 | 78.51 | 73.35 | 78.01 | 320,462 | +2.92(+3.89%) |
May 03, 2022 | 71.31 | 75.43 | 71.06 | 75.09 | 393,260 | +3.62(+5.06%) |
May 02, 2022 | 71.51 | 72.94 | 69.38 | 71.48 | 329,800 | -1.33(-1.82%) |
Apr 29, 2022 | 75.56 | 75.90 | 72.03 | 72.80 | 251,298 | -2.45(-3.26%) |
Apr 28, 2022 | 72.62 | 76.06 | 69.52 | 75.25 | 233,378 | +3.39(+4.71%) |
Apr 27, 2022 | 72.71 | 72.98 | 71.16 | 71.87 | 268,730 | -0.59(-0.81%) |
Apr 26, 2022 | 74.77 | 75.84 | 72.08 | 72.45 | 436,921 | -2.50(-3.34%) |
Apr 25, 2022 | 72.50 | 75.97 | 69.93 | 74.95 | 453,219 | -0.50(-0.66%) |
Apr 22, 2022 | 80.16 | 80.34 | 74.78 | 75.45 | 529,805 | -4.69(-5.86%) |
Apr 21, 2022 | 84.49 | 85.05 | 80.01 | 80.15 | 350,907 | -3.19(-3.83%) |
Apr 20, 2022 | 83.70 | 84.11 | 82.24 | 83.34 | 272,827 | +0.78(+0.94%) |
Apr 19, 2022 | 84.05 | 84.54 | 82.42 | 82.56 | 190,622 | -1.98(-2.35%) |
Apr 18, 2022 | 84.23 | 85.06 | 82.76 | 84.54 | 260,950 | +1.42(+1.70%) |
Apr 14, 2022 | 83.21 | 84.16 | 82.19 | 83.13 | 285,337 | -0.12(-0.14%) |
Apr 13, 2022 | 82.74 | 84.10 | 81.18 | 83.25 | 288,153 | +1.82(+2.24%) |
Apr 12, 2022 | 81.03 | 83.39 | 80.72 | 81.42 | 404,902 | +1.81(+2.28%) |
Apr 11, 2022 | 78.53 | 80.48 | 76.86 | 79.61 | 423,617 | -0.44(-0.55%) |
Apr 08, 2022 | 78.91 | 80.72 | 78.32 | 80.05 | 417,903 | +1.56(+1.99%) |
Apr 07, 2022 | 77.90 | 79.98 | 76.66 | 78.48 | 639,663 | +1.45(+1.89%) |
Apr 06, 2022 | 78.13 | 79.37 | 76.41 | 77.03 | 683,472 | -1.11(-1.42%) |
Apr 05, 2022 | 81.07 | 81.71 | 77.79 | 78.13 | 744,220 | -2.54(-3.15%) |
Apr 04, 2022 | 82.21 | 83.42 | 80.34 | 80.67 | 590,930 | -0.88(-1.08%) |