Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 77.35 | 78.79 | 75.68 | 76.71 | 5,161,274 | -2.42(-3.06%) |
Jun 29, 2022 | 84.46 | 84.92 | 78.79 | 79.13 | 4,538,024 | -3.99(-4.81%) |
Jun 28, 2022 | 83.33 | 85.42 | 81.79 | 83.12 | 4,053,112 | +1.54(+1.89%) |
Jun 27, 2022 | 79.94 | 82.42 | 79.59 | 81.58 | 4,056,399 | +2.81(+3.56%) |
Jun 24, 2022 | 80.67 | 81.02 | 78.50 | 78.77 | 5,632,816 | -0.18(-0.23%) |
Jun 23, 2022 | 85.72 | 86.11 | 77.80 | 78.95 | 6,650,317 | -5.73(-6.76%) |
Jun 22, 2022 | 86.07 | 87.97 | 84.65 | 84.68 | 5,535,915 | -5.12(-5.70%) |
Jun 21, 2022 | 87.67 | 90.47 | 87.52 | 89.79 | 6,162,068 | +5.12(+6.04%) |
Jun 17, 2022 | 90.69 | 91.09 | 84.41 | 84.68 | 15,945,787 | -5.60(-6.21%) |
Jun 16, 2022 | 92.97 | 94.56 | 89.76 | 90.28 | 7,319,458 | -5.50(-5.74%) |
Jun 15, 2022 | 97.48 | 98.29 | 93.67 | 95.78 | 5,074,348 | -1.64(-1.68%) |
Jun 14, 2022 | 98.17 | 100.77 | 95.75 | 97.42 | 4,833,997 | +2.52(+2.65%) |
Jun 13, 2022 | 96.65 | 97.47 | 93.61 | 94.90 | 4,517,285 | -4.56(-4.58%) |
Jun 10, 2022 | 100.02 | 100.82 | 98.08 | 99.46 | 3,223,062 | -1.83(-1.81%) |
Jun 09, 2022 | 102.66 | 103.28 | 101.22 | 101.29 | 3,149,591 | -1.85(-1.80%) |
Jun 08, 2022 | 102.68 | 104.11 | 101.83 | 103.14 | 3,859,972 | +0.31(+0.30%) |
Jun 07, 2022 | 98.73 | 102.89 | 98.73 | 102.83 | 3,717,002 | +3.65(+3.68%) |
Jun 06, 2022 | 98.12 | 100.07 | 97.96 | 99.19 | 3,255,557 | +1.46(+1.49%) |
Jun 03, 2022 | 96.55 | 98.08 | 96.15 | 97.73 | 3,142,723 | +1.37(+1.42%) |
Jun 02, 2022 | 95.94 | 97.34 | 95.10 | 96.36 | 3,240,264 | -0.17(-0.17%) |
Jun 01, 2022 | 95.28 | 97.31 | 94.69 | 96.53 | 4,349,403 | +2.22(+2.35%) |
May 31, 2022 | 95.72 | 96.99 | 94.08 | 94.31 | 5,914,430 | -0.86(-0.90%) |
May 27, 2022 | 92.34 | 95.68 | 92.32 | 95.17 | 3,870,889 | +2.85(+3.09%) |
May 26, 2022 | 93.45 | 94.14 | 92.13 | 92.32 | 3,501,947 | -0.37(-0.40%) |
May 25, 2022 | 90.74 | 93.20 | 90.51 | 92.69 | 3,657,873 | +2.16(+2.39%) |
May 24, 2022 | 87.98 | 90.79 | 87.66 | 90.53 | 3,287,826 | +1.58(+1.78%) |
May 23, 2022 | 89.03 | 89.74 | 88.11 | 88.95 | 4,511,064 | +1.21(+1.38%) |
May 20, 2022 | 89.28 | 89.73 | 85.58 | 87.74 | 4,101,267 | -0.53(-0.60%) |
May 19, 2022 | 86.31 | 89.28 | 85.70 | 88.28 | 5,028,204 | -0.18(-0.20%) |
May 18, 2022 | 90.94 | 91.29 | 87.33 | 88.45 | 4,321,657 | -2.04(-2.25%) |
May 17, 2022 | 91.08 | 91.36 | 89.29 | 90.49 | 4,046,496 | +0.59(+0.66%) |
May 16, 2022 | 87.71 | 90.73 | 87.71 | 89.90 | 4,925,389 | +2.30(+2.62%) |
May 13, 2022 | 85.83 | 87.87 | 85.83 | 87.60 | 3,594,910 | +3.16(+3.74%) |
May 12, 2022 | 84.66 | 84.89 | 82.18 | 84.44 | 4,223,123 | -0.01(-0.01%) |
May 11, 2022 | 84.60 | 86.10 | 83.44 | 84.45 | 3,219,834 | +1.51(+1.82%) |
May 10, 2022 | 83.72 | 85.69 | 81.33 | 82.94 | 4,520,464 | +0.08(+0.10%) |
May 09, 2022 | 87.30 | 87.69 | 82.56 | 82.86 | 5,586,024 | -6.37(-7.14%) |
May 06, 2022 | 88.83 | 89.40 | 86.20 | 89.23 | 4,420,638 | +1.70(+1.95%) |
May 05, 2022 | 89.46 | 89.60 | 85.62 | 87.53 | 5,883,322 | -1.53(-1.72%) |
May 04, 2022 | 84.95 | 89.32 | 84.22 | 89.06 | 6,342,839 | +4.98(+5.93%) |
May 03, 2022 | 82.78 | 84.50 | 82.76 | 84.07 | 4,634,623 | +1.49(+1.81%) |
May 02, 2022 | 80.27 | 82.84 | 79.72 | 82.58 | 4,622,780 | +2.24(+2.79%) |
Apr 29, 2022 | 82.07 | 83.65 | 80.07 | 80.34 | 6,791,705 | -0.42(-0.52%) |
Apr 28, 2022 | 77.45 | 81.27 | 76.91 | 80.76 | 4,567,974 | +3.89(+5.06%) |
Apr 27, 2022 | 75.83 | 77.89 | 74.71 | 76.87 | 4,840,188 | +1.05(+1.38%) |
Apr 26, 2022 | 75.40 | 77.27 | 75.05 | 75.82 | 5,231,439 | +0.80(+1.06%) |
Apr 25, 2022 | 75.27 | 75.94 | 72.31 | 75.03 | 6,021,352 | -2.41(-3.11%) |
Apr 22, 2022 | 79.63 | 80.31 | 77.32 | 77.43 | 3,734,887 | -2.16(-2.71%) |
Apr 21, 2022 | 83.12 | 83.81 | 79.21 | 79.59 | 4,938,621 | -2.70(-3.29%) |
Apr 20, 2022 | 83.13 | 83.94 | 81.98 | 82.30 | 3,040,355 | -0.63(-0.76%) |
Apr 19, 2022 | 80.53 | 83.81 | 80.37 | 82.93 | 5,529,571 | +2.21(+2.74%) |
Apr 18, 2022 | 77.49 | 80.73 | 76.50 | 80.71 | 3,973,274 | +3.99(+5.20%) |
Apr 14, 2022 | 77.16 | 77.87 | 76.67 | 76.72 | 3,255,812 | -0.27(-0.35%) |
Apr 13, 2022 | 76.33 | 77.22 | 75.60 | 76.99 | 2,871,371 | +1.08(+1.43%) |
Apr 12, 2022 | 77.32 | 78.46 | 75.67 | 75.91 | 3,179,270 | -0.48(-0.63%) |
Apr 11, 2022 | 77.41 | 77.97 | 76.09 | 76.39 | 4,291,203 | -1.63(-2.09%) |
Apr 08, 2022 | 77.48 | 78.65 | 77.00 | 78.02 | 5,060,675 | +1.08(+1.41%) |
Apr 07, 2022 | 79.79 | 80.24 | 74.24 | 76.93 | 8,112,660 | -2.41(-3.03%) |
Apr 06, 2022 | 80.15 | 80.56 | 78.92 | 79.34 | 2,767,337 | -0.21(-0.27%) |
Apr 05, 2022 | 80.55 | 81.64 | 79.54 | 79.56 | 3,243,013 | -0.70(-0.88%) |
Apr 04, 2022 | 80.27 | 80.56 | 79.21 | 80.26 | 2,603,789 | +0.66(+0.83%) |