Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.05 | 68.08 | 65.41 | 66.89 | 825,043 | -1.94(-2.82%) |
Jun 29, 2022 | 69.76 | 69.92 | 68.50 | 68.84 | 408,838 | -0.79(-1.13%) |
Jun 28, 2022 | 70.63 | 71.29 | 69.52 | 69.62 | 692,177 | -0.09(-0.14%) |
Jun 27, 2022 | 71.09 | 71.48 | 69.24 | 69.72 | 425,474 | -0.82(-1.17%) |
Jun 24, 2022 | 67.62 | 70.67 | 67.52 | 70.54 | 918,081 | +3.51(+5.23%) |
Jun 23, 2022 | 66.99 | 67.99 | 64.89 | 67.04 | 859,409 | -0.23(-0.34%) |
Jun 22, 2022 | 65.35 | 67.55 | 65.35 | 67.26 | 865,987 | +0.97(+1.46%) |
Jun 21, 2022 | 68.13 | 68.22 | 65.87 | 66.30 | 710,803 | +0.15(+0.23%) |
Jun 17, 2022 | 65.75 | 66.79 | 65.38 | 66.15 | 1,044,832 | +0.73(+1.12%) |
Jun 16, 2022 | 67.09 | 67.42 | 64.83 | 65.42 | 807,174 | -3.62(-5.24%) |
Jun 15, 2022 | 69.34 | 70.71 | 68.37 | 69.04 | 756,785 | -0.01(-0.01%) |
Jun 14, 2022 | 68.23 | 69.42 | 68.03 | 69.04 | 481,752 | +0.90(+1.32%) |
Jun 13, 2022 | 68.39 | 69.76 | 67.68 | 68.14 | 866,620 | -2.45(-3.48%) |
Jun 10, 2022 | 72.85 | 73.79 | 69.71 | 70.60 | 920,686 | -4.31(-5.76%) |
Jun 09, 2022 | 77.20 | 77.73 | 74.76 | 74.91 | 1,095,494 | -3.06(-3.93%) |
Jun 08, 2022 | 77.48 | 78.24 | 76.62 | 77.97 | 1,279,976 | -0.84(-1.07%) |
Jun 07, 2022 | 75.88 | 78.85 | 75.74 | 78.81 | 776,922 | +1.82(+2.36%) |
Jun 06, 2022 | 78.25 | 78.69 | 76.88 | 76.99 | 495,741 | +0.30(+0.40%) |
Jun 03, 2022 | 76.43 | 77.02 | 75.82 | 76.69 | 646,236 | -0.63(-0.82%) |
Jun 02, 2022 | 75.23 | 77.44 | 75.23 | 77.33 | 671,285 | +1.90(+2.53%) |
Jun 01, 2022 | 77.50 | 77.79 | 74.27 | 75.42 | 466,792 | -1.68(-2.18%) |
May 31, 2022 | 77.70 | 77.86 | 75.73 | 77.10 | 637,360 | -0.69(-0.89%) |
May 27, 2022 | 76.73 | 78.00 | 76.07 | 77.79 | 822,329 | +1.17(+1.53%) |
May 26, 2022 | 74.57 | 77.06 | 74.57 | 76.62 | 788,257 | +2.68(+3.63%) |
May 25, 2022 | 70.77 | 74.59 | 70.77 | 73.93 | 607,954 | +2.29(+3.20%) |
May 24, 2022 | 71.76 | 71.95 | 69.33 | 71.64 | 877,224 | -1.02(-1.41%) |
May 23, 2022 | 72.15 | 73.56 | 70.85 | 72.66 | 884,610 | +2.12(+3.01%) |
May 20, 2022 | 71.07 | 71.66 | 68.28 | 70.54 | 572,796 | +0.09(+0.13%) |
May 19, 2022 | 69.46 | 71.57 | 69.13 | 70.45 | 636,026 | +0.11(+0.16%) |
May 18, 2022 | 72.10 | 72.64 | 70.00 | 70.33 | 495,720 | -2.92(-3.98%) |
May 17, 2022 | 72.14 | 73.59 | 71.72 | 73.25 | 513,371 | +3.26(+4.66%) |
May 16, 2022 | 72.15 | 72.15 | 69.58 | 69.99 | 443,865 | -2.08(-2.89%) |
May 13, 2022 | 71.33 | 73.30 | 71.20 | 72.08 | 528,335 | +1.83(+2.60%) |
May 12, 2022 | 68.47 | 70.35 | 67.92 | 70.25 | 1,015,782 | +1.15(+1.66%) |
May 11, 2022 | 71.70 | 73.01 | 69.01 | 69.10 | 633,955 | -1.95(-2.75%) |
May 10, 2022 | 72.45 | 72.87 | 68.91 | 71.05 | 573,294 | -0.74(-1.04%) |
May 09, 2022 | 72.85 | 73.68 | 71.32 | 71.80 | 680,372 | -2.26(-3.06%) |
May 06, 2022 | 75.57 | 75.57 | 72.75 | 74.06 | 612,277 | -1.61(-2.13%) |
May 05, 2022 | 76.90 | 77.14 | 74.01 | 75.67 | 659,808 | -2.72(-3.46%) |
May 04, 2022 | 74.83 | 78.64 | 74.67 | 78.39 | 876,568 | +3.24(+4.32%) |
May 03, 2022 | 73.74 | 75.76 | 73.23 | 75.15 | 734,728 | +1.76(+2.40%) |
May 02, 2022 | 73.84 | 73.84 | 71.30 | 73.38 | 959,517 | +1.61(+2.25%) |
Apr 29, 2022 | 74.53 | 75.00 | 71.42 | 71.77 | 789,738 | -2.43(-3.28%) |
Apr 28, 2022 | 73.61 | 74.48 | 72.05 | 74.20 | 871,497 | +1.61(+2.22%) |
Apr 27, 2022 | 71.48 | 74.03 | 71.46 | 72.59 | 1,077,222 | +0.56(+0.77%) |
Apr 26, 2022 | 74.25 | 75.37 | 72.03 | 72.03 | 1,340,829 | -3.59(-4.75%) |
Apr 25, 2022 | 73.46 | 76.08 | 72.71 | 75.63 | 1,186,223 | +2.05(+2.78%) |
Apr 22, 2022 | 70.31 | 75.31 | 69.38 | 73.58 | 2,588,820 | +1.73(+2.40%) |
Apr 21, 2022 | 75.16 | 75.43 | 71.01 | 71.86 | 1,147,023 | -2.41(-3.25%) |
Apr 20, 2022 | 75.03 | 76.62 | 74.21 | 74.27 | 1,060,305 | +0.09(+0.13%) |
Apr 19, 2022 | 71.48 | 74.39 | 70.87 | 74.17 | 1,334,677 | +3.58(+5.08%) |
Apr 18, 2022 | 70.82 | 71.50 | 69.84 | 70.59 | 1,094,998 | -0.75(-1.06%) |
Apr 14, 2022 | 72.21 | 72.69 | 70.93 | 71.35 | 866,965 | -1.03(-1.42%) |
Apr 13, 2022 | 70.15 | 72.46 | 69.93 | 72.37 | 605,824 | +1.39(+1.95%) |
Apr 12, 2022 | 72.09 | 73.90 | 70.41 | 70.99 | 622,243 | -1.09(-1.52%) |
Apr 11, 2022 | 70.20 | 73.72 | 70.13 | 72.08 | 1,126,637 | +1.38(+1.95%) |
Apr 08, 2022 | 70.99 | 72.71 | 70.38 | 70.70 | 1,048,648 | -0.11(-0.16%) |
Apr 07, 2022 | 72.03 | 72.39 | 69.13 | 70.82 | 1,357,648 | -0.96(-1.34%) |
Apr 06, 2022 | 72.85 | 73.42 | 70.91 | 71.78 | 1,489,564 | -1.90(-2.59%) |
Apr 05, 2022 | 75.46 | 76.34 | 73.51 | 73.68 | 906,849 | -2.17(-2.86%) |
Apr 04, 2022 | 76.06 | 77.07 | 74.88 | 75.85 | 1,003,653 | -0.27(-0.36%) |