Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 81.69 | 83.17 | 81.13 | 82.65 | 151,748 | -0.44(-0.53%) |
Jun 29, 2022 | 84.59 | 84.59 | 82.59 | 83.09 | 104,431 | -0.89(-1.06%) |
Jun 28, 2022 | 85.12 | 85.88 | 83.86 | 83.98 | 136,355 | -0.49(-0.58%) |
Jun 27, 2022 | 85.07 | 85.34 | 82.60 | 84.47 | 185,108 | -0.03(-0.03%) |
Jun 24, 2022 | 82.69 | 84.80 | 82.06 | 84.50 | 379,346 | +2.62(+3.20%) |
Jun 23, 2022 | 82.27 | 82.50 | 80.92 | 81.88 | 155,123 | -0.66(-0.80%) |
Jun 22, 2022 | 81.32 | 82.75 | 81.32 | 82.54 | 197,437 | +0.44(+0.54%) |
Jun 21, 2022 | 82.99 | 83.42 | 81.15 | 82.10 | 272,821 | +0.67(+0.83%) |
Jun 17, 2022 | 79.60 | 81.55 | 78.94 | 81.43 | 811,367 | +2.62(+3.33%) |
Jun 16, 2022 | 80.43 | 80.43 | 78.30 | 78.81 | 252,429 | -2.97(-3.63%) |
Jun 15, 2022 | 82.12 | 82.86 | 80.93 | 81.77 | 255,293 | +0.71(+0.88%) |
Jun 14, 2022 | 81.29 | 81.80 | 79.90 | 81.06 | 248,499 | +0.21(+0.26%) |
Jun 13, 2022 | 79.57 | 82.25 | 78.95 | 80.85 | 319,868 | -0.70(-0.86%) |
Jun 10, 2022 | 83.14 | 83.98 | 80.95 | 81.55 | 224,714 | -3.29(-3.88%) |
Jun 09, 2022 | 87.21 | 87.90 | 84.75 | 84.85 | 400,088 | -2.53(-2.90%) |
Jun 08, 2022 | 88.19 | 88.19 | 86.49 | 87.38 | 344,598 | -1.18(-1.33%) |
Jun 07, 2022 | 87.32 | 88.64 | 87.01 | 88.56 | 170,753 | +0.51(+0.58%) |
Jun 06, 2022 | 88.71 | 89.38 | 87.57 | 88.05 | 169,990 | -0.11(-0.12%) |
Jun 03, 2022 | 88.46 | 88.79 | 87.63 | 88.16 | 143,708 | -1.02(-1.15%) |
Jun 02, 2022 | 87.20 | 89.18 | 85.68 | 89.18 | 133,845 | +1.74(+1.99%) |
Jun 01, 2022 | 88.38 | 88.38 | 86.09 | 87.44 | 123,088 | -0.85(-0.96%) |
May 31, 2022 | 87.48 | 88.88 | 86.74 | 88.29 | 719,333 | -0.06(-0.06%) |
May 27, 2022 | 87.24 | 88.71 | 87.24 | 88.35 | 454,383 | +0.99(+1.14%) |
May 26, 2022 | 85.98 | 87.92 | 85.06 | 87.35 | 160,710 | +2.08(+2.44%) |
May 25, 2022 | 84.65 | 86.10 | 84.46 | 85.27 | 123,307 | +0.62(+0.73%) |
May 24, 2022 | 84.68 | 85.39 | 83.07 | 84.65 | 208,250 | -0.40(-0.47%) |
May 23, 2022 | 84.81 | 86.37 | 84.15 | 85.05 | 135,161 | +1.38(+1.65%) |
May 20, 2022 | 84.03 | 84.90 | 82.19 | 83.67 | 186,158 | +0.07(+0.08%) |
May 19, 2022 | 83.78 | 85.11 | 83.35 | 83.60 | 284,121 | -1.02(-1.21%) |
May 18, 2022 | 85.56 | 86.38 | 84.22 | 84.63 | 153,910 | -2.19(-2.52%) |
May 17, 2022 | 86.45 | 87.01 | 85.82 | 86.82 | 139,891 | +1.79(+2.10%) |
May 16, 2022 | 85.00 | 85.78 | 83.81 | 85.03 | 174,274 | -0.62(-0.73%) |
May 13, 2022 | 86.63 | 87.17 | 84.49 | 85.65 | 198,211 | -0.34(-0.40%) |
May 12, 2022 | 85.06 | 86.10 | 84.22 | 85.99 | 175,170 | +0.72(+0.84%) |
May 11, 2022 | 86.62 | 88.03 | 85.24 | 85.28 | 149,278 | -1.08(-1.25%) |
May 10, 2022 | 87.61 | 88.36 | 85.21 | 86.36 | 248,368 | -0.66(-0.76%) |
May 09, 2022 | 85.55 | 87.99 | 85.19 | 87.02 | 247,810 | +0.76(+0.88%) |
May 06, 2022 | 86.15 | 87.21 | 84.68 | 86.26 | 229,686 | -0.30(-0.34%) |
May 05, 2022 | 88.31 | 88.35 | 85.46 | 86.56 | 193,005 | -2.72(-3.04%) |
May 04, 2022 | 87.52 | 89.64 | 86.30 | 89.27 | 184,187 | +1.63(+1.87%) |
May 03, 2022 | 86.90 | 88.26 | 86.17 | 87.64 | 165,642 | +0.79(+0.91%) |
May 02, 2022 | 86.77 | 87.71 | 85.26 | 86.85 | 247,022 | +0.63(+0.73%) |
Apr 29, 2022 | 88.79 | 90.04 | 85.77 | 86.21 | 621,898 | -3.23(-3.61%) |
Apr 28, 2022 | 90.82 | 91.22 | 87.50 | 89.45 | 325,897 | -0.44(-0.49%) |
Apr 27, 2022 | 87.33 | 90.27 | 87.03 | 89.89 | 329,407 | +2.55(+2.92%) |
Apr 26, 2022 | 88.16 | 89.44 | 86.97 | 87.33 | 204,900 | -2.32(-2.59%) |
Apr 25, 2022 | 88.86 | 89.81 | 86.97 | 89.66 | 275,706 | +0.15(+0.17%) |
Apr 22, 2022 | 91.85 | 92.57 | 89.49 | 89.50 | 197,575 | -2.57(-2.79%) |
Apr 21, 2022 | 93.74 | 94.29 | 91.53 | 92.07 | 177,279 | -0.94(-1.01%) |
Apr 20, 2022 | 92.88 | 93.94 | 92.71 | 93.01 | 113,561 | +0.85(+0.92%) |
Apr 19, 2022 | 89.62 | 92.44 | 89.33 | 92.16 | 192,142 | +2.94(+3.30%) |
Apr 18, 2022 | 88.63 | 89.91 | 88.43 | 89.22 | 157,695 | +0.13(+0.15%) |
Apr 14, 2022 | 90.51 | 91.59 | 88.90 | 89.08 | 139,303 | -1.35(-1.49%) |
Apr 13, 2022 | 88.92 | 90.49 | 88.53 | 90.43 | 224,732 | +1.52(+1.71%) |
Apr 12, 2022 | 90.30 | 90.82 | 88.56 | 88.91 | 194,933 | -0.97(-1.07%) |
Apr 11, 2022 | 88.82 | 90.66 | 88.82 | 89.88 | 223,490 | +0.82(+0.92%) |
Apr 08, 2022 | 89.98 | 93.90 | 88.81 | 89.05 | 278,957 | -0.94(-1.04%) |
Apr 07, 2022 | 91.25 | 91.25 | 89.10 | 89.99 | 319,302 | -0.76(-0.83%) |
Apr 06, 2022 | 92.04 | 92.56 | 90.73 | 90.75 | 180,454 | -1.20(-1.30%) |
Apr 05, 2022 | 92.59 | 93.24 | 91.75 | 91.94 | 139,012 | -0.48(-0.52%) |
Apr 04, 2022 | 93.34 | 93.34 | 91.47 | 92.42 | 142,885 | -0.90(-0.96%) |