Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.64 | 68.78 | 67.18 | 67.63 | 889,126 | -2.57(-3.66%) |
Jun 29, 2022 | 69.34 | 71.05 | 68.56 | 70.20 | 409,646 | +1.15(+1.67%) |
Jun 28, 2022 | 70.14 | 70.85 | 68.46 | 69.05 | 232,047 | -0.92(-1.31%) |
Jun 27, 2022 | 70.10 | 70.61 | 68.89 | 69.97 | 254,456 | -0.40(-0.57%) |
Jun 24, 2022 | 69.31 | 70.65 | 68.77 | 70.37 | 641,148 | +1.87(+2.73%) |
Jun 23, 2022 | 68.33 | 68.52 | 67.26 | 68.50 | 330,173 | +0.86(+1.27%) |
Jun 22, 2022 | 65.85 | 68.10 | 65.85 | 67.64 | 382,562 | +0.69(+1.03%) |
Jun 21, 2022 | 66.37 | 67.12 | 65.01 | 66.95 | 547,475 | +2.05(+3.16%) |
Jun 17, 2022 | 66.97 | 67.05 | 64.73 | 64.90 | 878,544 | -1.25(-1.89%) |
Jun 16, 2022 | 64.16 | 66.64 | 64.16 | 66.15 | 1,121,832 | +0.20(+0.30%) |
Jun 15, 2022 | 63.76 | 66.26 | 63.76 | 65.95 | 633,253 | +2.26(+3.55%) |
Jun 14, 2022 | 66.31 | 66.31 | 63.20 | 63.69 | 634,959 | -2.17(-3.29%) |
Jun 13, 2022 | 66.50 | 66.92 | 65.35 | 65.86 | 480,549 | -2.37(-3.47%) |
Jun 10, 2022 | 67.54 | 69.05 | 66.90 | 68.23 | 360,330 | -0.36(-0.52%) |
Jun 09, 2022 | 69.64 | 70.11 | 68.18 | 68.59 | 320,307 | -1.35(-1.93%) |
Jun 08, 2022 | 70.55 | 71.18 | 69.23 | 69.94 | 270,530 | -1.20(-1.69%) |
Jun 07, 2022 | 69.79 | 71.45 | 69.30 | 71.14 | 367,869 | +0.92(+1.31%) |
Jun 06, 2022 | 70.01 | 71.73 | 69.43 | 70.22 | 330,131 | -0.72(-1.01%) |
Jun 03, 2022 | 70.79 | 71.92 | 69.80 | 70.94 | 226,105 | -0.21(-0.30%) |
Jun 02, 2022 | 69.11 | 71.20 | 68.24 | 71.15 | 362,404 | +2.22(+3.22%) |
Jun 01, 2022 | 71.74 | 72.08 | 68.55 | 68.93 | 421,817 | -2.24(-3.15%) |
May 31, 2022 | 71.74 | 73.20 | 71.05 | 71.17 | 718,606 | -1.12(-1.55%) |
May 27, 2022 | 72.25 | 72.83 | 71.58 | 72.29 | 355,774 | +0.37(+0.51%) |
May 26, 2022 | 72.26 | 72.98 | 71.56 | 71.92 | 399,380 | -0.12(-0.17%) |
May 25, 2022 | 70.60 | 72.39 | 70.13 | 72.04 | 443,132 | +1.12(+1.58%) |
May 24, 2022 | 69.58 | 71.70 | 68.72 | 70.92 | 265,091 | +0.76(+1.08%) |
May 23, 2022 | 71.19 | 71.19 | 68.84 | 70.16 | 432,624 | -0.19(-0.27%) |
May 20, 2022 | 70.96 | 71.10 | 68.52 | 70.35 | 408,189 | +0.35(+0.50%) |
May 19, 2022 | 68.94 | 70.62 | 68.14 | 70.00 | 456,814 | +0.52(+0.75%) |
May 18, 2022 | 72.64 | 73.19 | 69.14 | 69.48 | 634,703 | -4.22(-5.73%) |
May 17, 2022 | 71.31 | 73.73 | 70.98 | 73.70 | 475,301 | +2.95(+4.17%) |
May 16, 2022 | 70.24 | 70.98 | 69.22 | 70.75 | 401,786 | +0.16(+0.23%) |
May 13, 2022 | 68.27 | 70.69 | 67.84 | 70.59 | 555,789 | +2.94(+4.35%) |
May 12, 2022 | 66.10 | 68.27 | 65.64 | 67.65 | 597,070 | +1.28(+1.93%) |
May 11, 2022 | 67.03 | 68.52 | 66.11 | 66.37 | 773,726 | -0.57(-0.85%) |
May 10, 2022 | 66.81 | 67.48 | 64.69 | 66.94 | 752,104 | +0.80(+1.21%) |
May 09, 2022 | 69.39 | 69.66 | 65.83 | 66.14 | 893,159 | -4.31(-6.12%) |
May 06, 2022 | 70.38 | 71.95 | 69.63 | 70.45 | 638,115 | -0.49(-0.69%) |
May 05, 2022 | 71.10 | 72.34 | 69.33 | 70.94 | 643,083 | -1.27(-1.76%) |
May 04, 2022 | 68.81 | 73.38 | 68.13 | 72.21 | 1,723,730 | +4.77(+7.07%) |
May 03, 2022 | 66.67 | 68.23 | 66.51 | 67.44 | 619,367 | +0.57(+0.85%) |
May 02, 2022 | 67.87 | 68.85 | 65.97 | 66.87 | 728,174 | -1.01(-1.49%) |
Apr 29, 2022 | 68.55 | 69.17 | 67.73 | 67.88 | 672,049 | -1.48(-2.13%) |
Apr 28, 2022 | 68.20 | 70.03 | 67.08 | 69.36 | 912,787 | +1.58(+2.33%) |
Apr 27, 2022 | 67.44 | 69.25 | 66.77 | 67.78 | 626,664 | +0.54(+0.80%) |
Apr 26, 2022 | 67.88 | 67.89 | 66.46 | 67.24 | 789,284 | -2.13(-3.07%) |
Apr 25, 2022 | 67.54 | 69.66 | 67.22 | 69.37 | 952,749 | +1.36(+2.00%) |
Apr 22, 2022 | 73.82 | 73.82 | 67.89 | 68.01 | 1,533,374 | -6.83(-9.13%) |
Apr 21, 2022 | 76.23 | 76.39 | 74.60 | 74.84 | 370,640 | -1.07(-1.41%) |
Apr 20, 2022 | 74.54 | 76.69 | 74.54 | 75.91 | 463,300 | +1.56(+2.10%) |
Apr 19, 2022 | 73.64 | 75.54 | 73.47 | 74.35 | 527,610 | +0.55(+0.75%) |
Apr 18, 2022 | 74.74 | 75.42 | 73.43 | 73.80 | 547,086 | -1.22(-1.63%) |
Apr 14, 2022 | 75.00 | 76.62 | 74.98 | 75.02 | 373,476 | -0.01(-0.01%) |
Apr 13, 2022 | 74.98 | 76.14 | 74.56 | 75.03 | 848,286 | +0.33(+0.44%) |
Apr 12, 2022 | 73.58 | 75.25 | 73.58 | 74.70 | 964,353 | +0.99(+1.34%) |
Apr 11, 2022 | 73.27 | 74.82 | 73.27 | 73.71 | 1,076,469 | -0.25(-0.34%) |
Apr 08, 2022 | 71.87 | 74.86 | 71.25 | 73.96 | 1,776,216 | +3.04(+4.29%) |
Apr 07, 2022 | 68.56 | 71.01 | 67.72 | 70.92 | 918,396 | +2.53(+3.70%) |
Apr 06, 2022 | 66.58 | 68.60 | 66.30 | 68.39 | 773,638 | +1.37(+2.04%) |
Apr 05, 2022 | 66.26 | 67.54 | 66.15 | 67.02 | 902,599 | +0.63(+0.95%) |
Apr 04, 2022 | 67.43 | 67.76 | 65.64 | 66.39 | 673,787 | -0.79(-1.18%) |