Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 64.11 | 64.84 | 63.76 | 64.42 | 4,548,952 | -0.34(-0.52%) |
Jun 29, 2022 | 65.17 | 65.17 | 64.49 | 64.76 | 677,256 | -0.27(-0.41%) |
Jun 28, 2022 | 66.10 | 66.68 | 64.96 | 65.03 | 654,618 | -0.72(-1.10%) |
Jun 27, 2022 | 65.96 | 66.11 | 65.57 | 65.75 | 1,021,805 | +0.05(+0.07%) |
Jun 24, 2022 | 64.47 | 65.70 | 64.38 | 65.70 | 696,616 | +1.77(+2.77%) |
Jun 23, 2022 | 63.99 | 64.19 | 63.21 | 63.93 | 1,303,894 | +0.23(+0.36%) |
Jun 22, 2022 | 63.16 | 64.31 | 62.98 | 63.70 | 799,889 | -0.21(-0.33%) |
Jun 21, 2022 | 63.33 | 64.09 | 63.26 | 63.91 | 907,705 | +1.42(+2.27%) |
Jun 17, 2022 | 62.77 | 63.14 | 61.98 | 62.49 | 812,382 | -0.20(-0.32%) |
Jun 16, 2022 | 63.16 | 63.24 | 62.25 | 62.70 | 941,259 | -1.77(-2.75%) |
Jun 15, 2022 | 64.62 | 65.24 | 63.54 | 64.47 | 985,640 | +0.36(+0.56%) |
Jun 14, 2022 | 64.81 | 64.97 | 63.54 | 64.11 | 1,140,121 | -0.47(-0.73%) |
Jun 13, 2022 | 65.54 | 65.64 | 64.21 | 64.58 | 1,538,167 | -2.31(-3.46%) |
Jun 10, 2022 | 67.49 | 67.51 | 66.81 | 66.90 | 705,589 | -1.44(-2.11%) |
Jun 09, 2022 | 69.56 | 69.82 | 68.34 | 68.34 | 460,663 | -1.52(-2.17%) |
Jun 08, 2022 | 70.41 | 70.56 | 69.73 | 69.86 | 366,180 | -0.90(-1.27%) |
Jun 07, 2022 | 69.64 | 70.79 | 69.63 | 70.76 | 438,759 | +0.76(+1.08%) |
Jun 06, 2022 | 70.48 | 70.61 | 69.90 | 70.00 | 543,057 | +0.13(+0.19%) |
Jun 03, 2022 | 70.08 | 70.31 | 69.78 | 69.87 | 479,691 | -0.63(-0.90%) |
Jun 02, 2022 | 69.84 | 70.54 | 69.13 | 70.50 | 486,153 | +0.86(+1.24%) |
Jun 01, 2022 | 70.66 | 70.66 | 69.14 | 69.64 | 405,875 | -0.67(-0.95%) |
May 31, 2022 | 70.41 | 70.78 | 69.91 | 70.31 | 498,019 | -0.45(-0.64%) |
May 27, 2022 | 69.76 | 70.81 | 69.76 | 70.76 | 414,233 | +1.12(+1.61%) |
May 26, 2022 | 69.06 | 69.91 | 69.06 | 69.64 | 523,005 | +1.04(+1.52%) |
May 25, 2022 | 67.98 | 68.81 | 67.88 | 68.60 | 518,259 | +0.54(+0.80%) |
May 24, 2022 | 67.67 | 68.21 | 66.88 | 68.05 | 597,319 | +0.07(+0.10%) |
May 23, 2022 | 67.52 | 68.19 | 67.16 | 67.99 | 539,882 | +1.18(+1.77%) |
May 20, 2022 | 67.15 | 67.22 | 65.48 | 66.81 | 1,080,070 | +0.06(+0.09%) |
May 19, 2022 | 66.57 | 67.39 | 66.23 | 66.75 | 834,695 | -0.42(-0.63%) |
May 18, 2022 | 69.02 | 69.02 | 66.95 | 67.17 | 653,802 | -2.28(-3.29%) |
May 17, 2022 | 69.19 | 69.48 | 68.79 | 69.46 | 469,998 | +1.10(+1.61%) |
May 16, 2022 | 68.03 | 68.81 | 67.83 | 68.35 | 551,252 | +0.11(+0.15%) |
May 13, 2022 | 67.75 | 68.41 | 67.60 | 68.25 | 2,685,916 | +1.10(+1.64%) |
May 12, 2022 | 66.70 | 67.34 | 66.09 | 67.14 | 902,159 | +0.12(+0.17%) |
May 11, 2022 | 67.47 | 68.59 | 66.97 | 67.03 | 762,364 | -0.37(-0.56%) |
May 10, 2022 | 68.41 | 68.62 | 66.76 | 67.40 | 1,035,379 | -0.33(-0.48%) |
May 09, 2022 | 68.52 | 68.76 | 67.45 | 67.73 | 863,269 | -1.74(-2.50%) |
May 06, 2022 | 69.43 | 69.68 | 68.61 | 69.46 | 771,374 | -0.19(-0.28%) |
May 05, 2022 | 70.87 | 71.02 | 69.06 | 69.66 | 576,816 | -1.71(-2.39%) |
May 04, 2022 | 69.56 | 71.45 | 69.43 | 71.36 | 576,790 | +1.88(+2.71%) |
May 03, 2022 | 69.23 | 69.99 | 69.02 | 69.48 | 1,047,033 | +0.43(+0.63%) |
May 02, 2022 | 69.22 | 69.59 | 67.81 | 69.05 | 844,571 | -0.04(-0.06%) |
Apr 29, 2022 | 70.89 | 70.95 | 68.97 | 69.09 | 432,101 | -2.09(-2.94%) |
Apr 28, 2022 | 70.62 | 71.43 | 69.87 | 71.18 | 487,203 | +1.12(+1.60%) |
Apr 27, 2022 | 70.00 | 70.81 | 69.71 | 70.06 | 638,379 | +0.09(+0.12%) |
Apr 26, 2022 | 70.95 | 71.29 | 69.94 | 69.97 | 494,418 | -1.43(-2.00%) |
Apr 25, 2022 | 70.88 | 71.52 | 69.84 | 71.40 | 657,580 | +0.08(+0.11%) |
Apr 22, 2022 | 72.95 | 72.95 | 71.24 | 71.33 | 415,167 | -1.87(-2.56%) |
Apr 21, 2022 | 74.39 | 74.62 | 73.09 | 73.20 | 407,610 | -0.83(-1.13%) |
Apr 20, 2022 | 73.76 | 74.34 | 73.76 | 74.03 | 441,063 | +0.49(+0.67%) |
Apr 19, 2022 | 72.59 | 73.63 | 72.59 | 73.54 | 647,804 | +1.03(+1.42%) |
Apr 18, 2022 | 72.57 | 72.97 | 72.25 | 72.52 | 491,381 | -0.14(-0.20%) |
Apr 14, 2022 | 72.92 | 73.29 | 72.61 | 72.66 | 440,820 | -0.24(-0.33%) |
Apr 13, 2022 | 72.26 | 72.98 | 72.26 | 72.90 | 447,299 | +0.57(+0.78%) |
Apr 12, 2022 | 72.80 | 73.16 | 72.11 | 72.33 | 486,615 | -0.18(-0.25%) |
Apr 11, 2022 | 72.91 | 73.19 | 72.41 | 72.52 | 569,091 | -0.62(-0.85%) |
Apr 08, 2022 | 72.90 | 73.43 | 72.67 | 73.14 | 618,994 | +0.38(+0.53%) |
Apr 07, 2022 | 72.48 | 73.00 | 71.97 | 72.75 | 567,083 | +0.22(+0.30%) |
Apr 06, 2022 | 72.16 | 72.65 | 71.97 | 72.53 | 1,328,081 | +0.06(+0.08%) |
Apr 05, 2022 | 72.84 | 73.40 | 72.31 | 72.48 | 606,813 | -0.52(-0.71%) |
Apr 04, 2022 | 72.99 | 73.01 | 72.48 | 72.99 | 850,814 | -0.10(-0.13%) |