Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.41 | 69.09 | 67.97 | 68.77 | 317,540 | +0.17(+0.24%) |
Jun 29, 2022 | 68.78 | 69.03 | 67.98 | 68.60 | 252,859 | -0.19(-0.27%) |
Jun 28, 2022 | 69.48 | 70.25 | 68.75 | 68.79 | 249,251 | -0.55(-0.80%) |
Jun 27, 2022 | 68.31 | 69.58 | 68.15 | 69.34 | 283,268 | +1.61(+2.38%) |
Jun 24, 2022 | 66.70 | 68.53 | 66.66 | 67.74 | 916,870 | +1.04(+1.55%) |
Jun 23, 2022 | 66.35 | 67.17 | 66.32 | 66.70 | 380,288 | +0.18(+0.28%) |
Jun 22, 2022 | 65.92 | 67.24 | 65.72 | 66.52 | 359,174 | +0.04(+0.06%) |
Jun 21, 2022 | 65.57 | 66.89 | 64.80 | 66.48 | 320,006 | +1.13(+1.73%) |
Jun 17, 2022 | 66.76 | 66.97 | 64.58 | 65.35 | 712,318 | -0.94(-1.42%) |
Jun 16, 2022 | 66.46 | 66.78 | 65.62 | 66.29 | 263,908 | -0.53(-0.79%) |
Jun 15, 2022 | 67.75 | 68.32 | 66.64 | 66.82 | 324,581 | -0.66(-0.97%) |
Jun 14, 2022 | 67.50 | 68.56 | 66.40 | 67.48 | 499,036 | -0.64(-0.94%) |
Jun 13, 2022 | 70.31 | 70.77 | 67.83 | 68.11 | 566,112 | -3.05(-4.29%) |
Jun 10, 2022 | 69.79 | 71.70 | 69.63 | 71.17 | 320,498 | +0.90(+1.28%) |
Jun 09, 2022 | 71.32 | 71.65 | 70.13 | 70.27 | 256,017 | -0.95(-1.33%) |
Jun 08, 2022 | 72.10 | 72.10 | 71.11 | 71.22 | 460,627 | -0.89(-1.23%) |
Jun 07, 2022 | 71.85 | 72.25 | 71.21 | 72.11 | 227,420 | +0.36(+0.50%) |
Jun 06, 2022 | 71.86 | 71.88 | 71.15 | 71.75 | 228,430 | +0.61(+0.86%) |
Jun 03, 2022 | 71.43 | 71.79 | 70.89 | 71.13 | 222,101 | -0.54(-0.75%) |
Jun 02, 2022 | 71.67 | 71.74 | 69.83 | 71.68 | 266,676 | +0.37(+0.51%) |
Jun 01, 2022 | 71.79 | 71.79 | 70.51 | 71.31 | 287,063 | -0.46(-0.64%) |
May 31, 2022 | 72.18 | 72.18 | 70.71 | 71.77 | 687,872 | -0.50(-0.69%) |
May 27, 2022 | 71.71 | 72.28 | 71.15 | 72.26 | 310,152 | +0.48(+0.66%) |
May 26, 2022 | 71.85 | 72.22 | 71.21 | 71.79 | 250,748 | +0.13(+0.18%) |
May 25, 2022 | 71.43 | 72.25 | 70.76 | 71.66 | 510,963 | +0.23(+0.32%) |
May 24, 2022 | 69.22 | 71.57 | 68.92 | 71.43 | 388,217 | +2.22(+3.20%) |
May 23, 2022 | 69.73 | 70.36 | 68.89 | 69.21 | 276,254 | +0.14(+0.20%) |
May 20, 2022 | 69.68 | 69.68 | 68.27 | 69.07 | 441,214 | -0.44(-0.63%) |
May 19, 2022 | 69.90 | 70.30 | 69.02 | 69.51 | 519,009 | -0.81(-1.15%) |
May 18, 2022 | 71.53 | 71.60 | 69.80 | 70.32 | 498,371 | -0.27(-0.39%) |
May 17, 2022 | 69.59 | 70.64 | 68.09 | 70.59 | 359,430 | +1.49(+2.16%) |
May 16, 2022 | 68.54 | 69.28 | 67.70 | 69.10 | 264,210 | +0.82(+1.19%) |
May 13, 2022 | 68.65 | 68.75 | 67.24 | 68.28 | 483,796 | -0.23(-0.33%) |
May 12, 2022 | 68.09 | 68.56 | 66.82 | 68.51 | 417,754 | +0.57(+0.84%) |
May 11, 2022 | 68.54 | 69.28 | 67.66 | 67.95 | 451,655 | -0.29(-0.43%) |
May 10, 2022 | 69.13 | 70.01 | 67.48 | 68.24 | 420,644 | -1.01(-1.46%) |
May 09, 2022 | 67.28 | 70.10 | 67.28 | 69.25 | 625,769 | +1.47(+2.16%) |
May 06, 2022 | 66.64 | 68.14 | 66.47 | 67.78 | 639,651 | +0.39(+0.58%) |
May 05, 2022 | 68.06 | 68.82 | 66.61 | 67.39 | 534,767 | -0.76(-1.12%) |
May 04, 2022 | 66.15 | 68.37 | 66.15 | 68.15 | 375,721 | +2.03(+3.06%) |
May 03, 2022 | 66.80 | 67.62 | 66.09 | 66.12 | 263,794 | -0.60(-0.89%) |
May 02, 2022 | 67.25 | 67.57 | 66.23 | 66.72 | 678,850 | +0.04(+0.05%) |
Apr 29, 2022 | 68.30 | 68.32 | 66.48 | 66.68 | 698,032 | -1.76(-2.57%) |
Apr 28, 2022 | 68.94 | 69.18 | 68.03 | 68.44 | 259,517 | +0.04(+0.05%) |
Apr 27, 2022 | 68.96 | 69.73 | 68.24 | 68.40 | 477,727 | -0.55(-0.80%) |
Apr 26, 2022 | 69.05 | 70.38 | 68.53 | 68.95 | 438,279 | -0.06(-0.09%) |
Apr 25, 2022 | 70.76 | 70.76 | 67.90 | 69.02 | 507,418 | -1.56(-2.21%) |
Apr 22, 2022 | 71.25 | 71.44 | 70.34 | 70.58 | 270,228 | -0.91(-1.27%) |
Apr 21, 2022 | 71.35 | 72.40 | 70.93 | 71.48 | 350,336 | -0.07(-0.10%) |
Apr 20, 2022 | 71.99 | 72.63 | 71.36 | 71.56 | 425,747 | -0.02(-0.03%) |
Apr 19, 2022 | 70.39 | 71.90 | 69.98 | 71.57 | 502,362 | +1.41(+2.01%) |
Apr 18, 2022 | 69.94 | 71.76 | 69.63 | 70.16 | 855,057 | +0.97(+1.40%) |
Apr 14, 2022 | 68.91 | 70.16 | 67.87 | 69.19 | 574,341 | +0.61(+0.90%) |
Apr 13, 2022 | 69.51 | 69.81 | 67.48 | 68.58 | 722,504 | -0.94(-1.36%) |
Apr 12, 2022 | 69.41 | 69.66 | 68.74 | 69.52 | 669,942 | +0.05(+0.07%) |
Apr 11, 2022 | 70.11 | 70.11 | 68.71 | 69.48 | 509,118 | -0.23(-0.33%) |
Apr 08, 2022 | 68.74 | 69.71 | 68.09 | 69.70 | 297,176 | +1.31(+1.92%) |
Apr 07, 2022 | 68.63 | 68.63 | 67.33 | 68.39 | 435,226 | +0.06(+0.09%) |
Apr 06, 2022 | 67.18 | 68.45 | 67.00 | 68.33 | 436,334 | +1.24(+1.84%) |
Apr 05, 2022 | 66.20 | 67.14 | 66.13 | 67.09 | 382,758 | +0.97(+1.47%) |
Apr 04, 2022 | 66.28 | 66.41 | 64.77 | 66.12 | 690,822 | -0.45(-0.67%) |