Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 70.05 | 72.07 | 69.25 | 70.45 | 1,044,570 | -0.96(-1.35%) |
Jun 29, 2022 | 71.94 | 72.11 | 70.29 | 71.42 | 738,757 | -0.69(-0.96%) |
Jun 28, 2022 | 74.35 | 75.05 | 71.84 | 72.11 | 616,805 | -2.02(-2.73%) |
Jun 27, 2022 | 75.87 | 75.94 | 73.78 | 74.13 | 930,680 | +0.07(+0.09%) |
Jun 24, 2022 | 71.08 | 74.53 | 70.68 | 74.06 | 1,632,546 | +3.21(+4.54%) |
Jun 23, 2022 | 70.68 | 71.24 | 68.67 | 70.85 | 887,175 | +0.63(+0.89%) |
Jun 22, 2022 | 67.46 | 70.47 | 67.14 | 70.22 | 1,374,560 | +1.89(+2.76%) |
Jun 21, 2022 | 70.21 | 70.92 | 67.99 | 68.34 | 1,028,719 | -1.16(-1.66%) |
Jun 17, 2022 | 67.23 | 69.67 | 67.13 | 69.49 | 1,514,962 | +2.50(+3.74%) |
Jun 16, 2022 | 68.52 | 68.64 | 66.35 | 66.99 | 1,095,431 | -3.62(-5.13%) |
Jun 15, 2022 | 69.78 | 71.80 | 69.71 | 70.61 | 929,389 | +1.79(+2.60%) |
Jun 14, 2022 | 70.96 | 71.87 | 68.43 | 68.82 | 1,248,280 | -1.91(-2.69%) |
Jun 13, 2022 | 72.20 | 72.67 | 69.78 | 70.72 | 1,517,113 | -4.20(-5.60%) |
Jun 10, 2022 | 75.76 | 76.53 | 73.87 | 74.92 | 1,222,664 | -2.07(-2.69%) |
Jun 09, 2022 | 76.52 | 77.92 | 75.96 | 76.99 | 978,808 | -0.19(-0.25%) |
Jun 08, 2022 | 78.45 | 78.63 | 76.67 | 77.18 | 1,067,089 | -1.32(-1.68%) |
Jun 07, 2022 | 76.63 | 78.51 | 75.37 | 78.50 | 1,131,179 | +1.11(+1.43%) |
Jun 06, 2022 | 76.81 | 77.73 | 75.42 | 77.39 | 898,189 | +0.70(+0.91%) |
Jun 03, 2022 | 75.68 | 77.00 | 75.12 | 76.69 | 936,742 | -0.05(-0.06%) |
Jun 02, 2022 | 72.98 | 76.80 | 72.70 | 76.74 | 1,962,159 | +4.02(+5.53%) |
Jun 01, 2022 | 75.45 | 75.49 | 72.35 | 72.72 | 1,452,941 | -1.89(-2.54%) |
May 31, 2022 | 76.19 | 76.60 | 74.29 | 74.62 | 1,447,058 | -2.25(-2.93%) |
May 27, 2022 | 76.14 | 78.11 | 75.65 | 76.87 | 847,834 | +1.08(+1.43%) |
May 26, 2022 | 71.16 | 76.41 | 71.01 | 75.79 | 2,034,143 | +3.23(+4.44%) |
May 25, 2022 | 67.45 | 73.15 | 67.23 | 72.56 | 2,403,163 | +5.65(+8.44%) |
May 24, 2022 | 67.18 | 67.55 | 65.63 | 66.91 | 1,450,657 | -1.21(-1.77%) |
May 23, 2022 | 69.08 | 69.08 | 65.84 | 68.12 | 1,249,863 | -0.18(-0.27%) |
May 20, 2022 | 69.43 | 69.81 | 66.62 | 68.30 | 1,034,757 | -0.55(-0.79%) |
May 19, 2022 | 68.18 | 69.77 | 67.19 | 68.85 | 1,276,035 | -0.01(-0.01%) |
May 18, 2022 | 72.76 | 73.57 | 68.16 | 68.86 | 1,075,254 | -5.04(-6.82%) |
May 17, 2022 | 74.36 | 74.88 | 72.35 | 73.90 | 1,496,966 | +1.16(+1.59%) |
May 16, 2022 | 74.66 | 74.94 | 71.89 | 72.74 | 907,933 | -2.42(-3.22%) |
May 13, 2022 | 74.43 | 75.95 | 74.17 | 75.16 | 1,131,098 | +1.97(+2.69%) |
May 12, 2022 | 71.76 | 73.97 | 70.88 | 73.19 | 1,217,829 | +1.37(+1.91%) |
May 11, 2022 | 75.89 | 76.78 | 71.60 | 71.82 | 1,328,295 | -4.37(-5.74%) |
May 10, 2022 | 75.02 | 77.03 | 73.53 | 76.20 | 1,584,388 | +2.45(+3.32%) |
May 09, 2022 | 79.81 | 80.04 | 73.45 | 73.75 | 1,855,005 | -6.56(-8.16%) |
May 06, 2022 | 78.41 | 81.42 | 75.43 | 80.30 | 3,196,791 | +5.26(+7.01%) |
May 05, 2022 | 77.29 | 77.98 | 74.18 | 75.04 | 1,734,423 | -2.94(-3.77%) |
May 04, 2022 | 79.31 | 79.49 | 75.36 | 77.98 | 2,025,771 | -1.40(-1.76%) |
May 03, 2022 | 81.04 | 81.13 | 78.20 | 79.37 | 1,352,948 | -1.67(-2.05%) |
May 02, 2022 | 79.03 | 81.29 | 78.30 | 81.04 | 2,742,279 | +2.25(+2.85%) |
Apr 29, 2022 | 79.59 | 81.63 | 78.59 | 78.79 | 1,054,152 | -1.95(-2.42%) |
Apr 28, 2022 | 79.96 | 81.61 | 78.70 | 80.74 | 687,322 | +2.26(+2.88%) |
Apr 27, 2022 | 79.25 | 80.37 | 78.36 | 78.48 | 626,736 | -0.96(-1.20%) |
Apr 26, 2022 | 82.99 | 83.69 | 79.43 | 79.44 | 1,012,975 | -4.23(-5.06%) |
Apr 25, 2022 | 78.65 | 83.91 | 78.56 | 83.67 | 1,314,879 | +4.36(+5.50%) |
Apr 22, 2022 | 80.79 | 81.43 | 78.92 | 79.31 | 816,589 | -2.11(-2.59%) |
Apr 21, 2022 | 83.96 | 84.24 | 81.01 | 81.41 | 1,522,229 | -0.82(-1.00%) |
Apr 20, 2022 | 82.01 | 83.13 | 81.94 | 82.24 | 814,473 | +0.66(+0.81%) |
Apr 19, 2022 | 79.80 | 82.19 | 79.74 | 81.58 | 830,150 | +1.73(+2.17%) |
Apr 18, 2022 | 78.27 | 79.90 | 77.85 | 79.84 | 1,032,399 | +1.52(+1.94%) |
Apr 14, 2022 | 79.89 | 80.25 | 77.47 | 78.32 | 858,197 | -1.32(-1.66%) |
Apr 13, 2022 | 77.76 | 80.81 | 77.76 | 79.64 | 1,548,698 | +2.28(+2.94%) |
Apr 12, 2022 | 77.53 | 79.38 | 76.99 | 77.36 | 2,050,421 | +1.67(+2.20%) |
Apr 11, 2022 | 77.63 | 78.47 | 75.56 | 75.70 | 1,419,926 | -2.20(-2.83%) |
Apr 08, 2022 | 77.78 | 78.78 | 76.61 | 77.90 | 1,077,761 | +0.05(+0.06%) |
Apr 07, 2022 | 78.54 | 78.98 | 76.07 | 77.85 | 941,664 | -0.39(-0.50%) |
Apr 06, 2022 | 78.55 | 78.73 | 76.40 | 78.25 | 981,272 | -1.35(-1.70%) |
Apr 05, 2022 | 79.50 | 80.05 | 77.62 | 79.59 | 1,102,331 | -0.11(-0.14%) |
Apr 04, 2022 | 77.81 | 80.02 | 76.66 | 79.71 | 1,321,627 | +1.50(+1.92%) |