Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 91.15 | 94.28 | 89.23 | 91.43 | 3,546,377 | +2.31(+2.59%) |
Jun 29, 2022 | 89.55 | 91.08 | 88.22 | 89.13 | 2,525,358 | -0.24(-0.27%) |
Jun 28, 2022 | 83.92 | 89.49 | 82.42 | 89.37 | 2,563,052 | +5.14(+6.10%) |
Jun 27, 2022 | 82.21 | 84.88 | 81.93 | 84.23 | 2,558,515 | +1.36(+1.64%) |
Jun 24, 2022 | 87.34 | 87.45 | 82.82 | 82.87 | 2,997,098 | -6.22(-6.98%) |
Jun 23, 2022 | 90.17 | 92.06 | 88.57 | 89.09 | 2,729,246 | -2.73(-2.97%) |
Jun 22, 2022 | 93.29 | 93.60 | 88.92 | 91.82 | 2,808,810 | +0.28(+0.31%) |
Jun 21, 2022 | 93.22 | 93.28 | 89.93 | 91.54 | 2,105,141 | -4.82(-5.01%) |
Jun 17, 2022 | 98.28 | 99.44 | 94.61 | 96.36 | 3,873,068 | -2.34(-2.37%) |
Jun 16, 2022 | 96.15 | 100.17 | 95.80 | 98.70 | 3,244,293 | +7.30(+7.99%) |
Jun 15, 2022 | 93.77 | 95.73 | 88.60 | 91.40 | 3,963,863 | -4.72(-4.91%) |
Jun 14, 2022 | 94.93 | 98.00 | 94.26 | 96.12 | 2,742,184 | -0.42(-0.43%) |
Jun 13, 2022 | 93.98 | 97.13 | 92.34 | 96.54 | 4,686,882 | +8.14(+9.21%) |
Jun 10, 2022 | 85.77 | 88.59 | 85.04 | 88.39 | 4,267,965 | +5.84(+7.07%) |
Jun 09, 2022 | 79.23 | 82.57 | 77.63 | 82.56 | 3,034,028 | +4.26(+5.45%) |
Jun 08, 2022 | 77.59 | 78.75 | 76.26 | 78.29 | 1,990,529 | +1.15(+1.50%) |
Jun 07, 2022 | 80.28 | 80.88 | 76.81 | 77.14 | 2,971,372 | -1.40(-1.78%) |
Jun 06, 2022 | 76.75 | 79.37 | 75.91 | 78.54 | 3,293,481 | -0.56(-0.71%) |
Jun 03, 2022 | 77.73 | 79.69 | 77.04 | 79.09 | 3,172,478 | +3.95(+5.26%) |
Jun 02, 2022 | 80.11 | 80.88 | 75.09 | 75.15 | 4,053,078 | -4.37(-5.49%) |
Jun 01, 2022 | 77.21 | 80.67 | 76.14 | 79.51 | 4,317,080 | +1.19(+1.52%) |
May 31, 2022 | 78.01 | 80.35 | 76.82 | 78.33 | 4,559,291 | +0.45(+0.58%) |
May 27, 2022 | 81.61 | 81.68 | 77.87 | 77.87 | 3,182,350 | -5.52(-6.62%) |
May 26, 2022 | 88.74 | 88.95 | 82.45 | 83.39 | 3,800,011 | -4.89(-5.54%) |
May 25, 2022 | 91.85 | 91.96 | 86.96 | 88.29 | 5,595,776 | -2.55(-2.81%) |
May 24, 2022 | 90.38 | 93.81 | 89.89 | 90.84 | 4,706,974 | +3.63(+4.17%) |
May 23, 2022 | 89.41 | 91.00 | 86.89 | 87.20 | 3,671,458 | -2.97(-3.29%) |
May 20, 2022 | 87.38 | 95.40 | 86.96 | 90.17 | 5,793,341 | +0.56(+0.62%) |
May 19, 2022 | 89.83 | 90.80 | 86.64 | 89.62 | 5,884,731 | +0.98(+1.10%) |
May 18, 2022 | 83.15 | 89.30 | 82.80 | 88.64 | 3,978,812 | +8.00(+9.93%) |
May 17, 2022 | 81.72 | 83.92 | 80.53 | 80.63 | 3,894,877 | -4.47(-5.26%) |
May 16, 2022 | 84.20 | 85.81 | 83.01 | 85.11 | 4,688,327 | +1.85(+2.22%) |
May 13, 2022 | 87.10 | 88.04 | 82.52 | 83.25 | 4,454,464 | -6.61(-7.35%) |
May 12, 2022 | 92.13 | 93.67 | 87.03 | 89.86 | 9,402,640 | +0.38(+0.43%) |
May 11, 2022 | 85.74 | 89.93 | 82.59 | 89.48 | 11,404,715 | +5.10(+6.05%) |
May 10, 2022 | 82.21 | 86.85 | 81.51 | 84.37 | 8,434,063 | -2.10(-2.43%) |
May 09, 2022 | 83.25 | 87.26 | 81.93 | 86.47 | 10,093,199 | +6.26(+7.80%) |
May 06, 2022 | 79.41 | 82.31 | 77.33 | 80.21 | 12,015,026 | +1.99(+2.55%) |
May 05, 2022 | 73.12 | 79.83 | 73.09 | 78.22 | 10,993,358 | +7.06(+9.92%) |
May 04, 2022 | 76.12 | 78.75 | 70.88 | 71.16 | 9,193,644 | -5.17(-6.78%) |
May 03, 2022 | 76.51 | 77.73 | 75.23 | 76.33 | 7,942,258 | -0.24(-0.32%) |
May 02, 2022 | 79.41 | 81.00 | 76.43 | 76.58 | 13,055,437 | -2.66(-3.35%) |
Apr 29, 2022 | 74.55 | 79.46 | 73.01 | 79.23 | 9,199,761 | +6.57(+9.04%) |
Apr 28, 2022 | 75.63 | 77.78 | 71.69 | 72.66 | 10,196,386 | -5.56(-7.10%) |
Apr 27, 2022 | 77.94 | 79.03 | 75.18 | 78.22 | 12,682,908 | +0.14(+0.18%) |
Apr 26, 2022 | 73.47 | 78.08 | 73.36 | 78.08 | 7,711,716 | +5.59(+7.71%) |
Apr 25, 2022 | 75.29 | 75.77 | 72.38 | 72.49 | 10,339,173 | -1.92(-2.58%) |
Apr 22, 2022 | 70.67 | 74.62 | 70.15 | 74.41 | 6,788,205 | +3.70(+5.24%) |
Apr 21, 2022 | 66.34 | 71.09 | 65.29 | 70.71 | 5,609,135 | +2.69(+3.96%) |
Apr 20, 2022 | 65.67 | 68.40 | 65.50 | 68.02 | 4,591,328 | +1.99(+3.02%) |
Apr 19, 2022 | 69.38 | 69.76 | 65.76 | 66.02 | 2,491,459 | -2.97(-4.31%) |
Apr 18, 2022 | 69.62 | 70.25 | 68.12 | 68.99 | 3,097,569 | -0.21(-0.30%) |
Apr 14, 2022 | 66.13 | 69.27 | 65.92 | 69.20 | 2,838,873 | +3.01(+4.54%) |
Apr 13, 2022 | 68.82 | 69.13 | 65.74 | 66.20 | 2,988,395 | -2.69(-3.91%) |
Apr 12, 2022 | 66.41 | 69.52 | 65.67 | 68.89 | 4,260,144 | +0.49(+0.72%) |
Apr 11, 2022 | 66.97 | 68.50 | 66.55 | 68.40 | 4,247,563 | +3.08(+4.71%) |
Apr 08, 2022 | 64.10 | 65.50 | 63.87 | 65.32 | 4,123,785 | +1.85(+2.92%) |
Apr 07, 2022 | 64.21 | 65.50 | 62.70 | 63.47 | 3,675,593 | -0.42(-0.66%) |
Apr 06, 2022 | 63.05 | 64.71 | 62.62 | 63.89 | 4,942,792 | +2.73(+4.46%) |
Apr 05, 2022 | 59.03 | 61.51 | 58.82 | 61.16 | 2,673,004 | +2.55(+4.35%) |
Apr 04, 2022 | 60.82 | 60.87 | 58.54 | 58.61 | 1,957,265 | -2.41(-3.95%) |