Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.42 | 69.10 | 67.98 | 68.78 | 317,489 | +0.17(+0.24%) |
Jun 29, 2022 | 68.79 | 69.04 | 67.99 | 68.62 | 252,818 | -0.19(-0.27%) |
Jun 28, 2022 | 69.49 | 70.26 | 68.76 | 68.80 | 249,211 | -0.55(-0.80%) |
Jun 27, 2022 | 68.32 | 69.59 | 68.16 | 69.36 | 283,223 | +1.61(+2.38%) |
Jun 24, 2022 | 66.71 | 68.54 | 66.67 | 67.75 | 916,723 | +1.04(+1.55%) |
Jun 23, 2022 | 66.36 | 67.18 | 66.33 | 66.71 | 380,227 | +0.19(+0.28%) |
Jun 22, 2022 | 65.93 | 67.25 | 65.73 | 66.53 | 359,117 | +0.04(+0.06%) |
Jun 21, 2022 | 65.58 | 66.90 | 64.81 | 66.49 | 319,955 | +1.13(+1.73%) |
Jun 17, 2022 | 66.78 | 66.98 | 64.59 | 65.36 | 712,204 | -0.94(-1.42%) |
Jun 16, 2022 | 66.47 | 66.79 | 65.63 | 66.30 | 263,865 | -0.53(-0.79%) |
Jun 15, 2022 | 67.77 | 68.33 | 66.65 | 66.83 | 324,529 | -0.66(-0.97%) |
Jun 14, 2022 | 67.52 | 68.57 | 66.41 | 67.49 | 498,956 | -0.64(-0.94%) |
Jun 13, 2022 | 70.32 | 70.78 | 67.84 | 68.13 | 566,021 | -3.05(-4.29%) |
Jun 10, 2022 | 69.80 | 71.71 | 69.64 | 71.18 | 320,447 | +0.90(+1.28%) |
Jun 09, 2022 | 71.33 | 71.66 | 70.14 | 70.28 | 255,976 | -0.95(-1.33%) |
Jun 08, 2022 | 72.11 | 72.11 | 71.12 | 71.23 | 460,553 | -0.89(-1.23%) |
Jun 07, 2022 | 71.86 | 72.26 | 71.22 | 72.12 | 227,383 | +0.36(+0.50%) |
Jun 06, 2022 | 71.87 | 71.89 | 71.16 | 71.76 | 228,394 | +0.61(+0.86%) |
Jun 03, 2022 | 71.44 | 71.80 | 70.90 | 71.15 | 222,066 | -0.54(-0.75%) |
Jun 02, 2022 | 71.68 | 71.75 | 69.84 | 71.69 | 266,633 | +0.37(+0.51%) |
Jun 01, 2022 | 71.80 | 71.80 | 70.52 | 71.32 | 287,017 | -0.46(-0.64%) |
May 31, 2022 | 72.19 | 72.19 | 70.72 | 71.78 | 687,762 | -0.50(-0.68%) |
May 27, 2022 | 71.72 | 72.29 | 71.16 | 72.27 | 310,103 | +0.48(+0.66%) |
May 26, 2022 | 71.86 | 72.23 | 71.22 | 71.80 | 250,708 | +0.13(+0.18%) |
May 25, 2022 | 71.44 | 72.26 | 70.77 | 71.67 | 510,881 | +0.23(+0.32%) |
May 24, 2022 | 69.23 | 71.58 | 68.93 | 71.44 | 388,154 | +2.22(+3.20%) |
May 23, 2022 | 69.74 | 70.38 | 68.90 | 69.22 | 276,210 | +0.14(+0.20%) |
May 20, 2022 | 69.69 | 69.69 | 68.28 | 69.08 | 441,144 | -0.44(-0.63%) |
May 19, 2022 | 69.91 | 70.31 | 69.03 | 69.52 | 518,926 | -0.81(-1.15%) |
May 18, 2022 | 71.54 | 71.61 | 69.82 | 70.33 | 498,291 | -0.28(-0.39%) |
May 17, 2022 | 69.60 | 70.65 | 68.10 | 70.61 | 359,372 | +1.49(+2.16%) |
May 16, 2022 | 68.55 | 69.29 | 67.71 | 69.11 | 264,168 | +0.82(+1.19%) |
May 13, 2022 | 68.66 | 68.76 | 67.25 | 68.30 | 483,719 | -0.23(-0.33%) |
May 12, 2022 | 68.10 | 68.57 | 66.83 | 68.52 | 417,687 | +0.57(+0.84%) |
May 11, 2022 | 68.55 | 69.29 | 67.67 | 67.96 | 451,583 | -0.29(-0.43%) |
May 10, 2022 | 69.14 | 70.02 | 67.49 | 68.25 | 420,577 | -1.01(-1.46%) |
May 09, 2022 | 67.29 | 70.11 | 67.29 | 69.26 | 625,669 | +1.47(+2.16%) |
May 06, 2022 | 66.65 | 68.15 | 66.48 | 67.79 | 639,549 | +0.39(+0.58%) |
May 05, 2022 | 68.07 | 68.83 | 66.62 | 67.40 | 534,681 | -0.76(-1.12%) |
May 04, 2022 | 66.16 | 68.38 | 66.16 | 68.16 | 375,661 | +2.03(+3.06%) |
May 03, 2022 | 66.81 | 67.64 | 66.10 | 66.13 | 263,751 | -0.60(-0.89%) |
May 02, 2022 | 67.26 | 67.58 | 66.24 | 66.73 | 678,741 | +0.04(+0.06%) |
Apr 29, 2022 | 68.31 | 68.33 | 66.49 | 66.69 | 697,921 | -1.76(-2.57%) |
Apr 28, 2022 | 68.95 | 69.19 | 68.04 | 68.45 | 259,475 | +0.04(+0.05%) |
Apr 27, 2022 | 68.97 | 69.74 | 68.25 | 68.41 | 477,650 | -0.55(-0.80%) |
Apr 26, 2022 | 69.06 | 70.39 | 68.54 | 68.96 | 438,209 | -0.06(-0.09%) |
Apr 25, 2022 | 70.77 | 70.77 | 67.91 | 69.03 | 507,337 | -1.56(-2.21%) |
Apr 22, 2022 | 71.27 | 71.45 | 70.35 | 70.59 | 270,185 | -0.91(-1.27%) |
Apr 21, 2022 | 71.37 | 72.41 | 70.94 | 71.49 | 350,280 | -0.07(-0.10%) |
Apr 20, 2022 | 72.00 | 72.64 | 71.38 | 71.57 | 425,679 | -0.02(-0.03%) |
Apr 19, 2022 | 70.40 | 71.92 | 69.99 | 71.59 | 502,282 | +1.41(+2.01%) |
Apr 18, 2022 | 69.95 | 71.77 | 69.64 | 70.17 | 854,921 | +0.97(+1.40%) |
Apr 14, 2022 | 68.92 | 70.17 | 67.88 | 69.20 | 574,250 | +0.61(+0.90%) |
Apr 13, 2022 | 69.52 | 69.83 | 67.49 | 68.59 | 722,389 | -0.94(-1.36%) |
Apr 12, 2022 | 69.42 | 69.67 | 68.75 | 69.53 | 669,835 | +0.05(+0.07%) |
Apr 11, 2022 | 70.12 | 70.12 | 68.72 | 69.49 | 509,036 | -0.23(-0.33%) |
Apr 08, 2022 | 68.75 | 69.73 | 68.10 | 69.72 | 297,128 | +1.31(+1.92%) |
Apr 07, 2022 | 68.64 | 68.64 | 67.34 | 68.41 | 435,156 | +0.06(+0.09%) |
Apr 06, 2022 | 67.20 | 68.46 | 67.01 | 68.34 | 436,264 | +1.24(+1.84%) |
Apr 05, 2022 | 66.21 | 67.15 | 66.15 | 67.10 | 382,697 | +0.97(+1.47%) |
Apr 04, 2022 | 66.29 | 66.42 | 64.78 | 66.13 | 690,711 | -0.45(-0.67%) |