Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.73 | 64.27 | 62.42 | 63.62 | 670,307 | -0.10(-0.16%) |
Jun 29, 2022 | 64.30 | 64.32 | 63.40 | 63.72 | 556,282 | -0.68(-1.06%) |
Jun 28, 2022 | 65.26 | 65.82 | 64.23 | 64.40 | 825,874 | -0.35(-0.55%) |
Jun 27, 2022 | 65.08 | 65.26 | 64.41 | 64.76 | 446,736 | -0.33(-0.50%) |
Jun 24, 2022 | 62.97 | 65.16 | 62.87 | 65.08 | 1,383,716 | +2.50(+3.99%) |
Jun 23, 2022 | 63.86 | 64.11 | 62.11 | 62.58 | 640,259 | -1.62(-2.53%) |
Jun 22, 2022 | 63.25 | 64.44 | 62.94 | 64.21 | 735,642 | +0.47(+0.73%) |
Jun 21, 2022 | 64.38 | 64.62 | 63.35 | 63.74 | 718,572 | +0.41(+0.65%) |
Jun 17, 2022 | 63.05 | 63.91 | 62.21 | 63.33 | 1,547,864 | +1.58(+2.57%) |
Jun 16, 2022 | 62.13 | 62.15 | 61.01 | 61.75 | 1,071,592 | -1.30(-2.07%) |
Jun 15, 2022 | 62.92 | 63.73 | 62.53 | 63.05 | 862,475 | +0.27(+0.43%) |
Jun 14, 2022 | 62.48 | 63.27 | 62.06 | 62.78 | 788,793 | +0.48(+0.78%) |
Jun 13, 2022 | 61.94 | 62.94 | 61.78 | 62.30 | 796,421 | -0.76(-1.20%) |
Jun 10, 2022 | 63.44 | 64.03 | 62.76 | 63.05 | 657,316 | -1.56(-2.42%) |
Jun 09, 2022 | 66.67 | 66.76 | 64.56 | 64.62 | 546,404 | -2.12(-3.17%) |
Jun 08, 2022 | 67.15 | 67.58 | 66.56 | 66.73 | 577,652 | -1.17(-1.73%) |
Jun 07, 2022 | 66.50 | 67.96 | 66.44 | 67.91 | 627,638 | +1.16(+1.73%) |
Jun 06, 2022 | 67.25 | 67.65 | 66.44 | 66.75 | 342,144 | +0.09(+0.14%) |
Jun 03, 2022 | 67.26 | 67.26 | 66.34 | 66.66 | 262,299 | -0.90(-1.33%) |
Jun 02, 2022 | 66.43 | 67.63 | 65.83 | 67.56 | 297,414 | +1.19(+1.80%) |
Jun 01, 2022 | 66.94 | 66.94 | 65.36 | 66.36 | 362,668 | -0.67(-1.01%) |
May 31, 2022 | 66.49 | 67.26 | 65.85 | 67.04 | 1,015,716 | -0.10(-0.15%) |
May 27, 2022 | 66.06 | 67.16 | 65.99 | 67.14 | 368,875 | +1.10(+1.67%) |
May 26, 2022 | 66.24 | 66.67 | 65.86 | 66.04 | 487,683 | +0.57(+0.88%) |
May 25, 2022 | 64.37 | 65.84 | 64.37 | 65.47 | 443,200 | +0.54(+0.83%) |
May 24, 2022 | 65.30 | 65.62 | 63.82 | 64.93 | 432,375 | -0.37(-0.57%) |
May 23, 2022 | 65.21 | 66.09 | 64.99 | 65.30 | 549,282 | +1.21(+1.89%) |
May 20, 2022 | 64.80 | 65.28 | 63.28 | 64.09 | 1,216,090 | -0.47(-0.73%) |
May 19, 2022 | 63.95 | 65.32 | 63.95 | 64.56 | 772,025 | -0.17(-0.26%) |
May 18, 2022 | 65.21 | 65.66 | 64.26 | 64.73 | 688,971 | -0.77(-1.17%) |
May 17, 2022 | 63.48 | 65.60 | 63.41 | 65.50 | 639,645 | +2.91(+4.65%) |
May 16, 2022 | 62.99 | 63.37 | 62.04 | 62.58 | 647,429 | -0.08(-0.13%) |
May 13, 2022 | 63.49 | 63.62 | 62.22 | 62.67 | 663,781 | -0.25(-0.40%) |
May 12, 2022 | 62.06 | 63.04 | 61.83 | 62.92 | 1,009,058 | +0.65(+1.04%) |
May 11, 2022 | 63.05 | 63.53 | 62.21 | 62.27 | 589,002 | -0.56(-0.90%) |
May 10, 2022 | 63.96 | 64.31 | 62.17 | 62.83 | 624,910 | -0.90(-1.41%) |
May 09, 2022 | 62.78 | 64.44 | 62.75 | 63.73 | 797,124 | +0.37(+0.58%) |
May 06, 2022 | 62.76 | 63.54 | 62.24 | 63.36 | 899,877 | +0.43(+0.69%) |
May 05, 2022 | 63.19 | 63.43 | 62.31 | 62.92 | 659,121 | -1.04(-1.63%) |
May 04, 2022 | 62.83 | 64.01 | 62.46 | 63.97 | 612,794 | +1.12(+1.78%) |
May 03, 2022 | 62.36 | 63.20 | 61.94 | 62.85 | 845,394 | +0.80(+1.30%) |
May 02, 2022 | 60.71 | 62.08 | 60.24 | 62.05 | 949,787 | +1.59(+2.63%) |
Apr 29, 2022 | 61.85 | 62.21 | 60.34 | 60.46 | 1,926,818 | -1.45(-2.34%) |
Apr 28, 2022 | 61.52 | 62.25 | 61.16 | 61.91 | 758,849 | +1.06(+1.75%) |
Apr 27, 2022 | 60.69 | 61.41 | 59.82 | 60.84 | 779,121 | +0.66(+1.09%) |
Apr 26, 2022 | 61.02 | 61.90 | 60.12 | 60.19 | 788,454 | -1.65(-2.66%) |
Apr 25, 2022 | 60.76 | 61.89 | 60.05 | 61.83 | 716,963 | +0.76(+1.24%) |
Apr 22, 2022 | 62.38 | 62.50 | 61.05 | 61.08 | 547,798 | -1.54(-2.47%) |
Apr 21, 2022 | 64.07 | 64.45 | 62.44 | 62.62 | 574,742 | -1.25(-1.95%) |
Apr 20, 2022 | 64.14 | 64.70 | 63.85 | 63.87 | 395,577 | +0.16(+0.25%) |
Apr 19, 2022 | 62.13 | 63.90 | 62.07 | 63.71 | 493,599 | +1.93(+3.13%) |
Apr 18, 2022 | 61.59 | 62.33 | 61.43 | 61.78 | 332,204 | +0.06(+0.11%) |
Apr 14, 2022 | 62.07 | 62.56 | 61.39 | 61.71 | 445,934 | -0.31(-0.49%) |
Apr 13, 2022 | 60.98 | 62.04 | 60.55 | 62.02 | 439,163 | +0.95(+1.56%) |
Apr 12, 2022 | 61.64 | 62.42 | 60.73 | 61.07 | 489,740 | -0.64(-1.03%) |
Apr 11, 2022 | 61.63 | 62.92 | 61.63 | 61.70 | 446,833 | +0.22(+0.36%) |
Apr 08, 2022 | 61.96 | 62.18 | 61.13 | 61.48 | 506,744 | -0.16(-0.26%) |
Apr 07, 2022 | 62.34 | 62.59 | 61.01 | 61.64 | 729,407 | -1.15(-1.83%) |
Apr 06, 2022 | 62.67 | 63.23 | 62.47 | 62.79 | 416,357 | -0.32(-0.51%) |
Apr 05, 2022 | 63.41 | 64.02 | 62.94 | 63.11 | 421,852 | -0.48(-0.76%) |
Apr 04, 2022 | 63.80 | 64.23 | 62.85 | 63.59 | 458,138 | -0.55(-0.86%) |