Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.12 | 71.39 | 71.12 | 71.21 | 4,637,482 | +0.30(+0.43%) |
Jun 29, 2022 | 70.50 | 70.91 | 70.50 | 70.90 | 4,118,154 | +0.41(+0.58%) |
Jun 28, 2022 | 70.42 | 70.50 | 70.30 | 70.50 | 5,896,428 | +0.04(+0.05%) |
Jun 27, 2022 | 70.53 | 70.71 | 70.38 | 70.46 | 6,593,942 | -0.34(-0.48%) |
Jun 24, 2022 | 70.83 | 71.08 | 70.75 | 70.80 | 7,376,320 | -0.13(-0.19%) |
Jun 23, 2022 | 70.87 | 71.27 | 70.85 | 70.93 | 9,028,905 | +0.34(+0.48%) |
Jun 22, 2022 | 70.62 | 70.72 | 70.53 | 70.59 | 8,886,209 | +0.58(+0.82%) |
Jun 21, 2022 | 70.12 | 70.28 | 69.96 | 70.01 | 7,471,896 | -0.32(-0.46%) |
Jun 17, 2022 | 70.38 | 70.48 | 70.05 | 70.34 | 5,201,859 | +0.04(+0.05%) |
Jun 16, 2022 | 69.53 | 70.32 | 69.45 | 70.30 | 8,960,235 | +0.15(+0.22%) |
Jun 15, 2022 | 69.87 | 70.19 | 69.54 | 70.15 | 9,616,540 | +0.79(+1.15%) |
Jun 14, 2022 | 69.93 | 70.02 | 69.26 | 69.35 | 10,072,100 | -0.38(-0.54%) |
Jun 13, 2022 | 70.21 | 70.25 | 69.42 | 69.73 | 11,895,996 | -1.14(-1.62%) |
Jun 10, 2022 | 71.21 | 71.36 | 70.73 | 70.88 | 15,529,854 | -0.61(-0.85%) |
Jun 09, 2022 | 71.53 | 71.62 | 71.44 | 71.48 | 5,103,376 | -0.09(-0.13%) |
Jun 08, 2022 | 71.72 | 71.84 | 71.57 | 71.58 | 3,993,387 | -0.29(-0.41%) |
Jun 07, 2022 | 71.77 | 72.01 | 71.74 | 71.87 | 7,387,791 | +0.25(+0.34%) |
Jun 06, 2022 | 71.94 | 71.99 | 71.59 | 71.62 | 7,079,214 | -0.43(-0.59%) |
Jun 03, 2022 | 71.90 | 72.09 | 71.90 | 72.05 | 5,865,570 | -0.10(-0.14%) |
Jun 02, 2022 | 72.19 | 72.22 | 71.95 | 72.15 | 5,576,941 | +0.07(+0.09%) |
Jun 01, 2022 | 72.44 | 72.52 | 71.96 | 72.09 | 7,709,502 | -0.32(-0.45%) |
May 31, 2022 | 72.40 | 72.47 | 72.20 | 72.41 | 9,601,604 | -0.42(-0.57%) |
May 27, 2022 | 72.82 | 72.92 | 72.72 | 72.83 | 6,730,243 | +0.21(+0.29%) |
May 26, 2022 | 72.71 | 72.81 | 72.53 | 72.62 | 5,642,628 | -0.08(-0.10%) |
May 25, 2022 | 72.64 | 72.71 | 72.51 | 72.69 | 6,075,516 | +0.29(+0.40%) |
May 24, 2022 | 72.07 | 72.50 | 72.07 | 72.40 | 6,976,066 | +0.59(+0.82%) |
May 23, 2022 | 72.04 | 72.12 | 71.77 | 71.82 | 7,765,572 | -0.26(-0.35%) |
May 20, 2022 | 71.88 | 72.11 | 71.88 | 72.07 | 7,370,498 | +0.22(+0.30%) |
May 19, 2022 | 72.09 | 72.12 | 71.81 | 71.85 | 5,784,394 | +0.15(+0.21%) |
May 18, 2022 | 71.33 | 71.74 | 71.33 | 71.70 | 5,255,997 | +0.30(+0.42%) |
May 17, 2022 | 71.47 | 71.61 | 71.38 | 71.40 | 6,227,744 | -0.42(-0.59%) |
May 16, 2022 | 71.81 | 71.99 | 71.80 | 71.82 | 6,464,331 | +0.11(+0.16%) |
May 13, 2022 | 71.82 | 71.86 | 71.66 | 71.71 | 5,321,075 | -0.26(-0.37%) |
May 12, 2022 | 71.99 | 72.13 | 71.91 | 71.98 | 6,438,560 | +0.14(+0.20%) |
May 11, 2022 | 71.31 | 71.85 | 71.26 | 71.83 | 10,424,130 | +0.25(+0.34%) |
May 10, 2022 | 71.66 | 71.80 | 71.52 | 71.59 | 31,709,010 | +0.21(+0.29%) |
May 09, 2022 | 70.99 | 71.41 | 70.96 | 71.38 | 7,858,351 | +0.32(+0.45%) |
May 06, 2022 | 71.07 | 71.31 | 70.98 | 71.06 | 9,322,119 | -0.30(-0.42%) |
May 05, 2022 | 71.65 | 71.65 | 71.07 | 71.36 | 11,161,727 | -0.72(-1.00%) |
May 04, 2022 | 71.56 | 72.08 | 71.42 | 72.08 | 12,970,120 | +0.46(+0.65%) |
May 03, 2022 | 71.83 | 71.91 | 71.56 | 71.62 | 8,227,081 | +0.17(+0.24%) |
May 02, 2022 | 71.60 | 71.62 | 71.37 | 71.45 | 10,803,945 | -0.37(-0.51%) |
Apr 29, 2022 | 71.90 | 72.13 | 71.78 | 71.81 | 7,554,449 | -0.49(-0.68%) |
Apr 28, 2022 | 72.14 | 72.30 | 72.05 | 72.30 | 8,109,701 | -0.03(-0.04%) |
Apr 27, 2022 | 72.57 | 72.64 | 72.26 | 72.33 | 11,528,490 | -0.23(-0.31%) |
Apr 26, 2022 | 72.69 | 72.73 | 72.49 | 72.56 | 9,375,715 | +0.19(+0.26%) |
Apr 25, 2022 | 72.27 | 72.60 | 72.27 | 72.37 | 6,462,697 | +0.45(+0.63%) |
Apr 22, 2022 | 71.81 | 72.08 | 71.73 | 71.92 | 9,150,952 | -0.09(-0.13%) |
Apr 21, 2022 | 72.28 | 72.29 | 71.80 | 72.01 | 8,349,614 | -0.39(-0.53%) |
Apr 20, 2022 | 72.21 | 72.49 | 72.17 | 72.40 | 7,814,984 | +0.45(+0.63%) |
Apr 19, 2022 | 72.14 | 72.25 | 71.92 | 71.95 | 12,272,897 | -0.45(-0.63%) |
Apr 18, 2022 | 72.64 | 72.65 | 72.37 | 72.40 | 7,625,682 | -0.24(-0.32%) |
Apr 14, 2022 | 73.11 | 73.14 | 72.59 | 72.63 | 7,475,719 | -0.50(-0.68%) |
Apr 13, 2022 | 73.13 | 73.38 | 73.12 | 73.13 | 8,264,947 | +0.08(+0.12%) |
Apr 12, 2022 | 73.16 | 73.28 | 73.01 | 73.05 | 8,665,898 | +0.24(+0.32%) |
Apr 11, 2022 | 72.96 | 72.99 | 72.74 | 72.81 | 8,338,520 | -0.34(-0.46%) |
Apr 08, 2022 | 73.20 | 73.35 | 73.06 | 73.15 | 9,537,446 | -0.40(-0.54%) |
Apr 07, 2022 | 73.61 | 73.70 | 73.44 | 73.55 | 9,715,660 | -0.15(-0.20%) |
Apr 06, 2022 | 73.53 | 73.90 | 73.42 | 73.70 | 9,176,458 | -0.23(-0.31%) |
Apr 05, 2022 | 74.46 | 74.48 | 73.88 | 73.93 | 7,380,403 | -0.75(-1.01%) |
Apr 04, 2022 | 74.66 | 74.69 | 74.43 | 74.68 | 9,646,572 | +0.06(+0.08%) |