Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.86 | 66.36 | 65.85 | 65.88 | 1,384,006 | +0.54(+0.83%) |
Jun 29, 2022 | 64.55 | 65.36 | 64.46 | 65.34 | 1,402,209 | +0.94(+1.46%) |
Jun 28, 2022 | 63.93 | 64.41 | 63.72 | 64.40 | 603,219 | +0.25(+0.40%) |
Jun 27, 2022 | 63.93 | 64.47 | 63.93 | 64.15 | 588,569 | -0.54(-0.84%) |
Jun 24, 2022 | 65.10 | 65.52 | 64.63 | 64.69 | 832,668 | -0.79(-1.20%) |
Jun 23, 2022 | 65.37 | 66.03 | 65.17 | 65.48 | 923,000 | +0.51(+0.78%) |
Jun 22, 2022 | 64.77 | 65.09 | 64.62 | 64.97 | 898,770 | +1.57(+2.47%) |
Jun 21, 2022 | 63.36 | 63.82 | 63.22 | 63.40 | 1,244,741 | -1.01(-1.57%) |
Jun 17, 2022 | 64.34 | 64.77 | 63.75 | 64.42 | 1,184,710 | +0.21(+0.32%) |
Jun 16, 2022 | 62.44 | 64.21 | 62.28 | 64.21 | 1,398,378 | +0.54(+0.84%) |
Jun 15, 2022 | 63.27 | 63.75 | 62.73 | 63.68 | 1,144,645 | +1.11(+1.77%) |
Jun 14, 2022 | 63.48 | 63.70 | 62.46 | 62.57 | 2,428,788 | -0.77(-1.22%) |
Jun 13, 2022 | 64.04 | 64.14 | 62.80 | 63.34 | 3,404,643 | -1.94(-2.98%) |
Jun 10, 2022 | 65.58 | 65.72 | 64.84 | 65.28 | 1,541,480 | -0.44(-0.67%) |
Jun 09, 2022 | 65.37 | 65.84 | 65.33 | 65.72 | 1,171,112 | +0.20(+0.30%) |
Jun 08, 2022 | 65.82 | 66.08 | 65.53 | 65.53 | 838,611 | -0.56(-0.85%) |
Jun 07, 2022 | 65.82 | 66.41 | 65.78 | 66.09 | 630,471 | +0.64(+0.98%) |
Jun 06, 2022 | 66.11 | 66.27 | 65.38 | 65.45 | 1,360,782 | -1.10(-1.65%) |
Jun 03, 2022 | 66.07 | 66.56 | 66.02 | 66.55 | 626,841 | -0.20(-0.30%) |
Jun 02, 2022 | 66.91 | 66.97 | 66.31 | 66.75 | 846,321 | +0.08(+0.13%) |
Jun 01, 2022 | 67.15 | 67.33 | 66.42 | 66.66 | 915,971 | -0.12(-0.19%) |
May 31, 2022 | 67.19 | 67.19 | 66.44 | 66.79 | 2,054,080 | -1.40(-2.05%) |
May 27, 2022 | 68.34 | 68.50 | 68.00 | 68.18 | 1,300,430 | +0.20(+0.29%) |
May 26, 2022 | 68.14 | 68.14 | 67.49 | 67.99 | 632,697 | -0.29(-0.43%) |
May 25, 2022 | 68.47 | 68.47 | 67.91 | 68.28 | 578,782 | +0.20(+0.29%) |
May 24, 2022 | 67.56 | 68.44 | 67.52 | 68.08 | 842,318 | +1.22(+1.82%) |
May 23, 2022 | 67.42 | 67.72 | 66.83 | 66.86 | 1,490,600 | -1.01(-1.49%) |
May 20, 2022 | 67.11 | 68.10 | 67.09 | 67.88 | 868,798 | +0.73(+1.09%) |
May 19, 2022 | 67.94 | 67.97 | 66.99 | 67.14 | 837,951 | +0.20(+0.29%) |
May 18, 2022 | 65.86 | 67.03 | 65.78 | 66.95 | 1,775,144 | +1.26(+1.91%) |
May 17, 2022 | 65.79 | 66.16 | 65.65 | 65.69 | 860,858 | -0.77(-1.16%) |
May 16, 2022 | 66.59 | 66.97 | 66.43 | 66.46 | 808,857 | +0.03(+0.04%) |
May 13, 2022 | 66.95 | 67.01 | 66.39 | 66.43 | 917,816 | -0.94(-1.39%) |
May 12, 2022 | 67.53 | 67.95 | 67.32 | 67.37 | 1,085,194 | -0.03(-0.04%) |
May 11, 2022 | 65.79 | 67.40 | 65.63 | 67.40 | 1,367,609 | +1.12(+1.68%) |
May 10, 2022 | 66.42 | 66.95 | 66.15 | 66.28 | 1,087,225 | +0.59(+0.90%) |
May 09, 2022 | 64.75 | 65.73 | 64.64 | 65.69 | 1,189,898 | +0.52(+0.81%) |
May 06, 2022 | 65.42 | 65.88 | 64.98 | 65.17 | 1,352,890 | -0.88(-1.33%) |
May 05, 2022 | 66.56 | 66.64 | 65.36 | 66.05 | 2,734,274 | -1.73(-2.56%) |
May 04, 2022 | 67.41 | 67.97 | 67.09 | 67.78 | 10,976,166 | +0.31(+0.46%) |
May 03, 2022 | 68.05 | 68.17 | 67.41 | 67.47 | 1,783,883 | +0.38(+0.57%) |
May 02, 2022 | 67.40 | 67.52 | 66.91 | 67.09 | 1,074,437 | -1.08(-1.59%) |
Apr 29, 2022 | 68.05 | 68.91 | 67.94 | 68.17 | 2,170,069 | -0.80(-1.15%) |
Apr 28, 2022 | 68.59 | 68.98 | 68.42 | 68.97 | 1,003,365 | +0.05(+0.07%) |
Apr 27, 2022 | 69.57 | 71.72 | 68.85 | 68.92 | 7,143,401 | -0.78(-1.11%) |
Apr 26, 2022 | 69.78 | 70.00 | 69.37 | 69.69 | 1,068,398 | +0.65(+0.93%) |
Apr 25, 2022 | 69.14 | 69.57 | 68.99 | 69.05 | 1,116,893 | +0.64(+0.93%) |
Apr 22, 2022 | 68.43 | 69.11 | 68.28 | 68.41 | 687,976 | -0.32(-0.46%) |
Apr 21, 2022 | 68.82 | 68.86 | 67.92 | 68.73 | 4,503,401 | -0.57(-0.82%) |
Apr 20, 2022 | 68.51 | 69.43 | 68.34 | 69.30 | 4,082,885 | +1.35(+1.98%) |
Apr 19, 2022 | 67.90 | 68.24 | 67.70 | 67.95 | 1,270,296 | -0.57(-0.83%) |
Apr 18, 2022 | 68.86 | 68.97 | 68.25 | 68.53 | 1,026,025 | -0.26(-0.38%) |
Apr 14, 2022 | 69.95 | 70.00 | 68.73 | 68.79 | 1,157,681 | -1.33(-1.89%) |
Apr 13, 2022 | 70.05 | 70.70 | 69.99 | 70.12 | 1,050,680 | +0.15(+0.21%) |
Apr 12, 2022 | 70.53 | 70.58 | 69.84 | 69.97 | 1,531,522 | -0.12(-0.17%) |
Apr 11, 2022 | 70.40 | 70.56 | 69.73 | 70.09 | 1,793,306 | -1.01(-1.42%) |
Apr 08, 2022 | 71.27 | 71.44 | 70.64 | 71.10 | 1,175,430 | -0.70(-0.98%) |
Apr 07, 2022 | 71.63 | 71.94 | 71.28 | 71.80 | 2,201,681 | -0.55(-0.76%) |
Apr 06, 2022 | 71.82 | 72.79 | 71.79 | 72.35 | 2,197,315 | -0.60(-0.82%) |
Apr 05, 2022 | 74.16 | 74.16 | 72.82 | 72.95 | 1,982,455 | -1.57(-2.11%) |
Apr 04, 2022 | 74.76 | 74.79 | 74.11 | 74.52 | 1,410,435 | -0.51(-0.69%) |