Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 73.28 | 73.84 | 73.23 | 73.35 | 313,568 | +0.43(+0.59%) |
Jun 29, 2022 | 72.23 | 72.99 | 72.20 | 72.92 | 506,881 | +0.76(+1.06%) |
Jun 28, 2022 | 71.81 | 72.20 | 71.57 | 72.15 | 221,553 | +0.09(+0.13%) |
Jun 27, 2022 | 72.14 | 72.52 | 71.96 | 72.06 | 490,913 | -0.79(-1.09%) |
Jun 24, 2022 | 73.05 | 73.54 | 72.70 | 72.85 | 332,680 | -0.32(-0.44%) |
Jun 23, 2022 | 72.95 | 73.90 | 72.88 | 73.17 | 622,585 | +0.62(+0.85%) |
Jun 22, 2022 | 72.53 | 72.97 | 72.39 | 72.56 | 539,504 | +1.27(+1.78%) |
Jun 21, 2022 | 71.63 | 72.08 | 71.14 | 71.29 | 410,939 | -1.20(-1.65%) |
Jun 17, 2022 | 72.47 | 72.83 | 71.93 | 72.48 | 271,064 | +0.13(+0.18%) |
Jun 16, 2022 | 70.59 | 72.37 | 70.24 | 72.36 | 327,294 | +0.52(+0.73%) |
Jun 15, 2022 | 71.55 | 71.96 | 70.93 | 71.83 | 486,517 | +1.15(+1.63%) |
Jun 14, 2022 | 71.37 | 71.84 | 70.49 | 70.68 | 550,613 | -0.58(-0.81%) |
Jun 13, 2022 | 72.07 | 72.07 | 70.61 | 71.26 | 596,722 | -2.20(-2.99%) |
Jun 10, 2022 | 73.85 | 73.99 | 72.88 | 73.46 | 434,944 | -0.62(-0.83%) |
Jun 09, 2022 | 74.08 | 74.46 | 73.97 | 74.08 | 245,597 | -0.18(-0.25%) |
Jun 08, 2022 | 74.68 | 75.00 | 74.26 | 74.26 | 387,309 | -0.66(-0.88%) |
Jun 07, 2022 | 74.54 | 75.30 | 74.54 | 74.92 | 345,730 | +0.68(+0.92%) |
Jun 06, 2022 | 75.12 | 75.20 | 74.17 | 74.24 | 304,943 | -1.04(-1.38%) |
Jun 03, 2022 | 74.90 | 75.28 | 74.77 | 75.28 | 285,877 | -0.23(-0.30%) |
Jun 02, 2022 | 75.78 | 75.89 | 75.03 | 75.51 | 326,738 | -0.06(-0.09%) |
Jun 01, 2022 | 76.27 | 76.54 | 75.15 | 75.58 | 301,528 | -0.20(-0.26%) |
May 31, 2022 | 76.02 | 76.04 | 75.42 | 75.77 | 306,465 | -1.03(-1.34%) |
May 27, 2022 | 76.77 | 77.23 | 76.52 | 76.80 | 316,700 | +0.37(+0.48%) |
May 26, 2022 | 76.58 | 76.84 | 76.19 | 76.43 | 276,472 | -0.17(-0.22%) |
May 25, 2022 | 76.39 | 76.72 | 76.14 | 76.60 | 558,862 | +0.50(+0.66%) |
May 24, 2022 | 75.10 | 76.17 | 75.10 | 76.09 | 504,507 | +1.48(+1.98%) |
May 23, 2022 | 75.26 | 75.36 | 74.50 | 74.62 | 510,877 | -0.72(-0.95%) |
May 20, 2022 | 74.61 | 75.41 | 74.61 | 75.33 | 383,548 | +0.68(+0.91%) |
May 19, 2022 | 75.28 | 75.42 | 74.48 | 74.65 | 576,790 | +0.21(+0.28%) |
May 18, 2022 | 73.53 | 74.45 | 73.48 | 74.44 | 856,256 | +0.94(+1.27%) |
May 17, 2022 | 73.57 | 73.90 | 73.40 | 73.51 | 495,913 | -0.62(-0.83%) |
May 16, 2022 | 74.26 | 74.73 | 74.08 | 74.12 | 308,110 | +0.04(+0.05%) |
May 13, 2022 | 74.41 | 74.68 | 73.91 | 74.08 | 255,776 | -0.87(-1.16%) |
May 12, 2022 | 75.28 | 75.57 | 74.94 | 74.95 | 624,764 | +0.02(+0.02%) |
May 11, 2022 | 73.59 | 75.04 | 73.47 | 74.94 | 495,429 | +0.95(+1.29%) |
May 10, 2022 | 74.18 | 74.79 | 73.90 | 73.98 | 569,401 | +0.57(+0.77%) |
May 09, 2022 | 72.78 | 73.61 | 72.45 | 73.41 | 547,485 | +0.30(+0.41%) |
May 06, 2022 | 73.40 | 73.84 | 72.93 | 73.11 | 288,198 | -0.99(-1.34%) |
May 05, 2022 | 74.89 | 74.89 | 73.45 | 74.10 | 571,482 | -1.98(-2.60%) |
May 04, 2022 | 75.47 | 76.11 | 74.87 | 76.08 | 2,100,235 | +0.76(+1.01%) |
May 03, 2022 | 75.60 | 76.03 | 75.23 | 75.32 | 429,098 | +0.62(+0.82%) |
May 02, 2022 | 75.00 | 75.17 | 74.43 | 74.71 | 649,188 | -0.89(-1.18%) |
Apr 29, 2022 | 76.00 | 76.66 | 75.59 | 75.60 | 186,514 | -1.15(-1.50%) |
Apr 28, 2022 | 76.43 | 76.95 | 76.11 | 76.75 | 304,369 | +0.16(+0.22%) |
Apr 27, 2022 | 77.43 | 77.59 | 76.59 | 76.59 | 3,205,351 | -0.93(-1.20%) |
Apr 26, 2022 | 77.72 | 77.98 | 77.27 | 77.52 | 608,204 | +0.26(+0.33%) |
Apr 25, 2022 | 76.95 | 77.57 | 76.95 | 77.27 | 486,404 | +0.98(+1.28%) |
Apr 22, 2022 | 76.27 | 76.87 | 76.09 | 76.29 | 265,674 | -0.25(-0.32%) |
Apr 21, 2022 | 77.21 | 77.21 | 75.97 | 76.53 | 640,114 | -0.86(-1.11%) |
Apr 20, 2022 | 76.73 | 77.65 | 76.65 | 77.39 | 566,614 | +1.21(+1.58%) |
Apr 19, 2022 | 76.41 | 76.55 | 75.96 | 76.19 | 578,100 | -0.55(-0.72%) |
Apr 18, 2022 | 77.40 | 77.48 | 76.69 | 76.73 | 566,387 | -0.80(-1.04%) |
Apr 14, 2022 | 78.77 | 78.85 | 77.41 | 77.54 | 256,105 | -1.25(-1.59%) |
Apr 13, 2022 | 78.58 | 79.16 | 78.45 | 78.79 | 522,359 | +0.39(+0.50%) |
Apr 12, 2022 | 79.12 | 79.36 | 78.35 | 78.40 | 765,075 | -0.13(-0.16%) |
Apr 11, 2022 | 79.02 | 79.21 | 78.21 | 78.53 | 794,983 | -1.13(-1.42%) |
Apr 08, 2022 | 80.00 | 80.13 | 79.32 | 79.66 | 322,562 | -1.05(-1.30%) |
Apr 07, 2022 | 80.73 | 80.93 | 80.23 | 80.71 | 804,253 | -0.62(-0.76%) |
Apr 06, 2022 | 80.99 | 81.81 | 80.57 | 81.34 | 653,109 | -0.67(-0.81%) |
Apr 05, 2022 | 83.41 | 83.53 | 81.88 | 82.00 | 559,398 | -1.82(-2.17%) |
Apr 04, 2022 | 83.79 | 83.97 | 83.26 | 83.82 | 416,676 | -0.25(-0.29%) |