Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 73.11 | 73.33 | 73.00 | 73.31 | 106,105 | +0.17(+0.24%) |
Jun 29, 2022 | 73.31 | 73.31 | 73.14 | 73.14 | 14,337 | -0.15(-0.20%) |
Jun 28, 2022 | 73.43 | 73.45 | 73.15 | 73.29 | 19,298 | +0.05(+0.07%) |
Jun 27, 2022 | 73.09 | 73.30 | 73.06 | 73.24 | 41,100 | +0.09(+0.13%) |
Jun 24, 2022 | 72.77 | 73.16 | 72.77 | 73.14 | 11,642 | +0.48(+0.67%) |
Jun 23, 2022 | 72.85 | 72.89 | 72.52 | 72.66 | 35,034 | -0.23(-0.32%) |
Jun 22, 2022 | 72.83 | 73.02 | 72.79 | 72.89 | 72,971 | -0.13(-0.18%) |
Jun 21, 2022 | 72.89 | 73.07 | 72.88 | 73.03 | 57,750 | +0.59(+0.82%) |
Jun 17, 2022 | 72.40 | 72.48 | 72.13 | 72.43 | 210,689 | -0.53(-0.73%) |
Jun 16, 2022 | 73.04 | 73.19 | 72.75 | 72.97 | 50,837 | -0.21(-0.29%) |
Jun 15, 2022 | 72.79 | 73.33 | 72.62 | 73.18 | 53,888 | +0.38(+0.52%) |
Jun 14, 2022 | 72.95 | 73.06 | 72.72 | 72.80 | 47,183 | -0.34(-0.46%) |
Jun 13, 2022 | 73.51 | 73.51 | 73.14 | 73.14 | 80,683 | -0.72(-0.98%) |
Jun 10, 2022 | 73.88 | 73.96 | 73.64 | 73.87 | 73,242 | -0.43(-0.58%) |
Jun 09, 2022 | 75.01 | 75.01 | 74.29 | 74.30 | 34,699 | -0.88(-1.17%) |
Jun 08, 2022 | 75.30 | 75.35 | 75.10 | 75.18 | 9,750 | -0.13(-0.18%) |
Jun 07, 2022 | 74.95 | 75.34 | 74.95 | 75.31 | 18,292 | +0.32(+0.42%) |
Jun 06, 2022 | 75.26 | 75.26 | 74.96 | 74.99 | 17,762 | +0.07(+0.09%) |
Jun 03, 2022 | 75.14 | 75.16 | 74.88 | 74.93 | 104,643 | -0.08(-0.10%) |
Jun 02, 2022 | 74.66 | 75.09 | 74.66 | 75.00 | 165,072 | +0.44(+0.60%) |
Jun 01, 2022 | 74.80 | 74.82 | 74.45 | 74.56 | 102,982 | -0.06(-0.08%) |
May 31, 2022 | 74.55 | 74.71 | 74.53 | 74.62 | 111,974 | +0.46(+0.62%) |
May 27, 2022 | 74.09 | 74.17 | 73.95 | 74.16 | 16,855 | +0.32(+0.43%) |
May 26, 2022 | 73.63 | 73.88 | 73.62 | 73.85 | 38,411 | +0.23(+0.31%) |
May 25, 2022 | 73.43 | 73.71 | 73.43 | 73.61 | 19,930 | -0.08(-0.10%) |
May 24, 2022 | 73.77 | 73.77 | 73.38 | 73.69 | 36,670 | -0.17(-0.24%) |
May 23, 2022 | 73.78 | 73.92 | 73.70 | 73.87 | 44,055 | +0.31(+0.42%) |
May 20, 2022 | 73.75 | 73.80 | 73.38 | 73.56 | 32,468 | -0.14(-0.18%) |
May 19, 2022 | 73.65 | 73.83 | 73.58 | 73.69 | 43,118 | +0.45(+0.62%) |
May 18, 2022 | 73.56 | 73.67 | 73.20 | 73.24 | 87,997 | -0.43(-0.59%) |
May 17, 2022 | 73.50 | 73.67 | 73.45 | 73.67 | 109,839 | +0.19(+0.26%) |
May 16, 2022 | 73.09 | 73.55 | 73.07 | 73.48 | 48,577 | +0.42(+0.58%) |
May 13, 2022 | 72.55 | 73.10 | 72.55 | 73.06 | 96,399 | +0.63(+0.87%) |
May 12, 2022 | 72.40 | 72.54 | 72.20 | 72.43 | 44,707 | -0.21(-0.29%) |
May 11, 2022 | 72.91 | 73.07 | 72.59 | 72.64 | 38,394 | +0.16(+0.23%) |
May 10, 2022 | 72.78 | 72.78 | 72.32 | 72.48 | 31,287 | -0.11(-0.15%) |
May 09, 2022 | 73.05 | 73.06 | 72.56 | 72.58 | 140,471 | -0.68(-0.93%) |
May 06, 2022 | 73.33 | 73.33 | 73.11 | 73.26 | 29,522 | -0.26(-0.35%) |
May 05, 2022 | 73.99 | 73.99 | 73.38 | 73.52 | 91,077 | -0.59(-0.79%) |
May 04, 2022 | 73.55 | 74.15 | 73.48 | 74.11 | 55,721 | +0.55(+0.75%) |
May 03, 2022 | 73.46 | 73.59 | 73.38 | 73.56 | 42,825 | +0.25(+0.34%) |
May 02, 2022 | 73.18 | 73.31 | 73.09 | 73.31 | 42,657 | -0.21(-0.29%) |
Apr 29, 2022 | 74.13 | 74.20 | 73.42 | 73.52 | 42,533 | -0.19(-0.26%) |
Apr 28, 2022 | 73.43 | 73.77 | 73.40 | 73.71 | 33,646 | +0.08(+0.10%) |
Apr 27, 2022 | 73.52 | 73.75 | 73.48 | 73.63 | 47,545 | -0.04(-0.05%) |
Apr 26, 2022 | 73.77 | 73.83 | 73.61 | 73.67 | 97,330 | -0.48(-0.65%) |
Apr 25, 2022 | 73.94 | 74.25 | 73.86 | 74.16 | 138,431 | -0.04(-0.05%) |
Apr 22, 2022 | 74.46 | 74.46 | 74.16 | 74.19 | 34,548 | -0.85(-1.13%) |
Apr 21, 2022 | 75.63 | 75.66 | 74.98 | 75.04 | 38,223 | -0.48(-0.64%) |
Apr 20, 2022 | 75.48 | 75.66 | 75.40 | 75.52 | 37,090 | +0.71(+0.95%) |
Apr 19, 2022 | 74.71 | 74.86 | 74.70 | 74.81 | 18,442 | +0.00(+0.00%) |
Apr 18, 2022 | 74.83 | 74.89 | 74.77 | 74.81 | 52,008 | -0.03(-0.04%) |
Apr 14, 2022 | 74.99 | 75.05 | 74.74 | 74.84 | 12,139 | -0.31(-0.41%) |
Apr 13, 2022 | 74.53 | 75.21 | 74.53 | 75.15 | 29,338 | +0.44(+0.59%) |
Apr 12, 2022 | 74.95 | 74.95 | 74.67 | 74.71 | 20,570 | -0.03(-0.04%) |
Apr 11, 2022 | 74.88 | 74.89 | 74.72 | 74.73 | 64,779 | -0.36(-0.48%) |
Apr 08, 2022 | 74.91 | 75.11 | 74.82 | 75.09 | 26,127 | +0.06(+0.08%) |
Apr 07, 2022 | 75.09 | 75.10 | 74.81 | 75.03 | 37,271 | -0.31(-0.41%) |
Apr 06, 2022 | 75.60 | 75.63 | 75.22 | 75.34 | 23,011 | -0.22(-0.29%) |
Apr 05, 2022 | 76.09 | 76.10 | 75.54 | 75.56 | 27,062 | -0.06(-0.08%) |
Apr 04, 2022 | 75.61 | 75.72 | 75.54 | 75.62 | 18,896 | +0.16(+0.22%) |