Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.02 | 74.37 | 74.02 | 74.23 | 6,949,021 | +0.34(+0.46%) |
Jun 29, 2022 | 73.56 | 73.92 | 73.56 | 73.89 | 5,502,678 | +0.31(+0.42%) |
Jun 28, 2022 | 73.63 | 73.66 | 73.39 | 73.58 | 5,891,991 | -0.05(-0.06%) |
Jun 27, 2022 | 73.79 | 73.99 | 73.62 | 73.63 | 5,379,792 | -0.61(-0.82%) |
Jun 24, 2022 | 74.12 | 74.44 | 74.02 | 74.24 | 7,648,868 | +0.13(+0.18%) |
Jun 23, 2022 | 74.06 | 74.57 | 73.94 | 74.11 | 3,831,143 | +0.49(+0.67%) |
Jun 22, 2022 | 73.76 | 73.91 | 73.62 | 73.62 | 2,931,211 | +0.46(+0.63%) |
Jun 21, 2022 | 73.48 | 73.66 | 73.15 | 73.15 | 4,711,220 | -0.43(-0.58%) |
Jun 17, 2022 | 73.64 | 73.75 | 73.26 | 73.58 | 4,588,175 | -0.01(-0.01%) |
Jun 16, 2022 | 72.82 | 73.59 | 72.66 | 73.59 | 7,387,627 | -0.06(-0.09%) |
Jun 15, 2022 | 73.16 | 73.65 | 72.73 | 73.65 | 6,508,614 | +1.21(+1.66%) |
Jun 14, 2022 | 73.20 | 73.34 | 72.36 | 72.45 | 6,302,827 | -0.50(-0.69%) |
Jun 13, 2022 | 73.23 | 73.46 | 72.50 | 72.95 | 7,426,946 | -1.27(-1.71%) |
Jun 10, 2022 | 74.71 | 74.76 | 74.07 | 74.22 | 5,994,881 | -0.82(-1.09%) |
Jun 09, 2022 | 75.32 | 75.44 | 75.02 | 75.04 | 3,170,476 | -0.42(-0.55%) |
Jun 08, 2022 | 75.54 | 75.75 | 75.44 | 75.45 | 3,229,953 | -0.28(-0.37%) |
Jun 07, 2022 | 75.60 | 75.85 | 75.59 | 75.73 | 2,857,741 | +0.22(+0.29%) |
Jun 06, 2022 | 75.82 | 75.83 | 75.44 | 75.51 | 5,127,124 | -0.36(-0.48%) |
Jun 03, 2022 | 75.75 | 75.89 | 75.68 | 75.87 | 3,514,238 | -0.14(-0.18%) |
Jun 02, 2022 | 76.07 | 76.16 | 75.77 | 76.01 | 6,754,668 | +0.09(+0.12%) |
Jun 01, 2022 | 76.46 | 76.60 | 75.77 | 75.92 | 4,720,513 | -0.39(-0.51%) |
May 31, 2022 | 76.42 | 76.43 | 76.12 | 76.30 | 7,247,719 | -0.53(-0.69%) |
May 27, 2022 | 76.70 | 76.99 | 76.67 | 76.83 | 3,008,354 | +0.23(+0.30%) |
May 26, 2022 | 76.58 | 76.74 | 76.43 | 76.60 | 5,565,483 | +0.29(+0.38%) |
May 25, 2022 | 76.23 | 76.45 | 76.08 | 76.31 | 7,846,505 | +0.42(+0.55%) |
May 24, 2022 | 75.43 | 75.98 | 75.43 | 75.90 | 5,543,157 | +0.55(+0.72%) |
May 23, 2022 | 75.40 | 75.52 | 75.18 | 75.35 | 6,467,834 | -0.22(-0.29%) |
May 20, 2022 | 75.43 | 75.57 | 75.31 | 75.57 | 4,882,569 | +0.29(+0.38%) |
May 19, 2022 | 75.44 | 75.68 | 75.25 | 75.29 | 8,957,096 | +0.22(+0.30%) |
May 18, 2022 | 74.74 | 75.06 | 74.74 | 75.06 | 2,670,908 | +0.13(+0.17%) |
May 17, 2022 | 74.93 | 75.06 | 74.81 | 74.94 | 4,360,255 | -0.39(-0.52%) |
May 16, 2022 | 75.30 | 75.55 | 75.29 | 75.32 | 3,994,387 | +0.13(+0.17%) |
May 13, 2022 | 75.28 | 75.36 | 75.06 | 75.19 | 5,728,802 | -0.21(-0.28%) |
May 12, 2022 | 75.43 | 75.70 | 75.39 | 75.41 | 6,020,127 | +0.14(+0.18%) |
May 11, 2022 | 74.93 | 75.42 | 74.84 | 75.27 | 9,021,465 | +0.15(+0.20%) |
May 10, 2022 | 75.23 | 75.40 | 75.07 | 75.12 | 8,424,048 | +0.21(+0.28%) |
May 09, 2022 | 74.56 | 74.98 | 74.47 | 74.91 | 7,278,770 | +0.22(+0.30%) |
May 06, 2022 | 74.66 | 75.01 | 74.60 | 74.69 | 6,479,445 | -0.43(-0.57%) |
May 05, 2022 | 75.51 | 75.51 | 74.71 | 75.11 | 9,248,659 | -0.79(-1.04%) |
May 04, 2022 | 75.21 | 75.99 | 74.93 | 75.90 | 10,823,002 | +0.63(+0.84%) |
May 03, 2022 | 75.46 | 75.60 | 75.18 | 75.27 | 7,022,924 | +0.29(+0.38%) |
May 02, 2022 | 75.07 | 75.18 | 74.88 | 74.98 | 7,722,873 | -0.34(-0.45%) |
Apr 29, 2022 | 75.36 | 75.63 | 75.18 | 75.32 | 19,644,448 | -0.57(-0.75%) |
Apr 28, 2022 | 75.61 | 75.89 | 75.48 | 75.89 | 16,505,629 | +0.09(+0.12%) |
Apr 27, 2022 | 76.27 | 76.39 | 75.75 | 75.80 | 21,331,234 | -0.51(-0.67%) |
Apr 26, 2022 | 76.56 | 76.59 | 76.16 | 76.31 | 23,166,824 | +0.09(+0.12%) |
Apr 25, 2022 | 76.02 | 76.43 | 76.02 | 76.21 | 13,267,737 | +0.54(+0.72%) |
Apr 22, 2022 | 75.48 | 75.79 | 75.32 | 75.67 | 10,905,132 | -0.03(-0.04%) |
Apr 21, 2022 | 76.27 | 76.27 | 75.54 | 75.70 | 10,549,733 | -0.66(-0.86%) |
Apr 20, 2022 | 76.21 | 76.49 | 76.17 | 76.35 | 6,896,269 | +0.39(+0.51%) |
Apr 19, 2022 | 76.08 | 76.22 | 75.86 | 75.97 | 6,132,573 | -0.45(-0.59%) |
Apr 18, 2022 | 76.65 | 76.75 | 76.36 | 76.42 | 5,634,457 | -0.39(-0.51%) |
Apr 14, 2022 | 77.36 | 77.43 | 76.75 | 76.81 | 5,134,126 | -0.65(-0.83%) |
Apr 13, 2022 | 77.26 | 77.50 | 77.21 | 77.45 | 7,751,443 | +0.28(+0.36%) |
Apr 12, 2022 | 77.27 | 77.52 | 77.17 | 77.17 | 8,207,806 | +0.21(+0.28%) |
Apr 11, 2022 | 77.08 | 77.18 | 76.83 | 76.96 | 12,804,616 | -0.52(-0.67%) |
Apr 08, 2022 | 77.42 | 77.59 | 77.31 | 77.48 | 7,161,254 | -0.31(-0.40%) |
Apr 07, 2022 | 78.02 | 78.14 | 77.79 | 77.79 | 6,490,921 | -0.18(-0.22%) |
Apr 06, 2022 | 77.85 | 78.34 | 77.70 | 77.97 | 8,155,797 | -0.39(-0.49%) |
Apr 05, 2022 | 79.10 | 79.14 | 78.34 | 78.36 | 4,649,857 | -0.99(-1.25%) |
Apr 04, 2022 | 79.22 | 79.34 | 79.15 | 79.34 | 8,772,369 | +0.20(+0.26%) |