Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.97 | 67.45 | 66.60 | 66.87 | 2,878,289 | -0.26(-0.39%) |
Jun 29, 2022 | 66.69 | 67.58 | 66.23 | 67.13 | 2,598,624 | +0.70(+1.06%) |
Jun 28, 2022 | 66.68 | 67.19 | 66.18 | 66.43 | 2,872,343 | -0.08(-0.13%) |
Jun 27, 2022 | 65.87 | 66.65 | 65.50 | 66.52 | 2,778,986 | +0.22(+0.34%) |
Jun 24, 2022 | 65.26 | 66.46 | 64.70 | 66.29 | 4,339,642 | +1.31(+2.02%) |
Jun 23, 2022 | 63.84 | 65.26 | 63.84 | 64.98 | 2,902,850 | +1.31(+2.06%) |
Jun 22, 2022 | 64.21 | 64.54 | 62.49 | 63.67 | 4,786,097 | -0.88(-1.37%) |
Jun 21, 2022 | 66.55 | 66.80 | 64.23 | 64.55 | 11,941,573 | +1.24(+1.95%) |
Jun 17, 2022 | 63.68 | 64.07 | 62.24 | 63.31 | 4,641,993 | -0.12(-0.19%) |
Jun 16, 2022 | 63.09 | 63.81 | 62.40 | 63.43 | 2,731,054 | -0.12(-0.19%) |
Jun 15, 2022 | 64.18 | 64.88 | 63.23 | 63.55 | 2,468,786 | -0.51(-0.79%) |
Jun 14, 2022 | 64.68 | 65.04 | 63.44 | 64.06 | 2,824,528 | -0.49(-0.76%) |
Jun 13, 2022 | 64.86 | 65.75 | 64.19 | 64.55 | 2,618,622 | -0.67(-1.03%) |
Jun 10, 2022 | 64.03 | 65.68 | 63.83 | 65.22 | 3,430,177 | +0.86(+1.34%) |
Jun 09, 2022 | 64.97 | 65.51 | 64.28 | 64.36 | 2,324,220 | -0.28(-0.44%) |
Jun 08, 2022 | 64.69 | 64.98 | 64.01 | 64.64 | 2,280,085 | -0.05(-0.07%) |
Jun 07, 2022 | 63.57 | 64.72 | 63.06 | 64.69 | 2,371,483 | +0.52(+0.82%) |
Jun 06, 2022 | 63.62 | 64.27 | 63.42 | 64.16 | 2,403,313 | +0.65(+1.02%) |
Jun 03, 2022 | 63.84 | 64.21 | 63.36 | 63.52 | 1,643,674 | -0.39(-0.62%) |
Jun 02, 2022 | 64.62 | 64.65 | 62.77 | 63.91 | 2,521,723 | -0.77(-1.19%) |
Jun 01, 2022 | 65.25 | 65.42 | 63.83 | 64.68 | 2,774,581 | -0.69(-1.06%) |
May 31, 2022 | 64.69 | 65.48 | 63.83 | 65.37 | 6,536,217 | +0.48(+0.74%) |
May 27, 2022 | 64.85 | 65.15 | 64.35 | 64.89 | 2,703,379 | -0.07(-0.10%) |
May 26, 2022 | 65.32 | 66.00 | 64.94 | 64.96 | 2,129,098 | -0.23(-0.36%) |
May 25, 2022 | 65.61 | 65.79 | 64.99 | 65.19 | 2,458,985 | -0.30(-0.45%) |
May 24, 2022 | 63.89 | 65.53 | 63.76 | 65.49 | 2,583,719 | +1.84(+2.89%) |
May 23, 2022 | 63.56 | 64.20 | 63.34 | 63.65 | 2,645,921 | +0.68(+1.08%) |
May 20, 2022 | 63.55 | 63.74 | 61.35 | 62.97 | 4,532,225 | -0.24(-0.38%) |
May 19, 2022 | 63.68 | 63.77 | 61.88 | 63.21 | 4,920,169 | -1.23(-1.90%) |
May 18, 2022 | 68.04 | 68.11 | 63.83 | 64.44 | 4,235,942 | -3.83(-5.61%) |
May 17, 2022 | 67.65 | 68.52 | 66.04 | 68.27 | 2,468,081 | +0.26(+0.38%) |
May 16, 2022 | 67.86 | 68.34 | 67.40 | 68.01 | 2,030,907 | +0.14(+0.21%) |
May 13, 2022 | 67.85 | 68.11 | 67.09 | 67.87 | 3,399,342 | +0.08(+0.12%) |
May 12, 2022 | 67.73 | 68.69 | 67.52 | 67.79 | 3,325,974 | +0.50(+0.75%) |
May 11, 2022 | 67.50 | 68.16 | 67.02 | 67.28 | 3,213,677 | -0.51(-0.75%) |
May 10, 2022 | 68.84 | 70.24 | 67.65 | 67.79 | 4,681,280 | -1.49(-2.15%) |
May 09, 2022 | 67.32 | 69.80 | 66.95 | 69.28 | 6,015,972 | +1.67(+2.47%) |
May 06, 2022 | 65.31 | 68.14 | 65.31 | 67.61 | 5,832,211 | +2.32(+3.56%) |
May 05, 2022 | 64.65 | 66.05 | 64.14 | 65.28 | 6,205,904 | +2.21(+3.51%) |
May 04, 2022 | 62.15 | 63.17 | 61.96 | 63.07 | 3,409,812 | +0.82(+1.31%) |
May 03, 2022 | 61.53 | 63.05 | 61.35 | 62.25 | 3,734,785 | -0.37(-0.59%) |
May 02, 2022 | 64.34 | 64.46 | 61.96 | 62.63 | 3,427,904 | -1.05(-1.65%) |
Apr 29, 2022 | 64.53 | 64.65 | 63.62 | 63.68 | 2,624,459 | -0.98(-1.51%) |
Apr 28, 2022 | 64.35 | 64.89 | 63.76 | 64.65 | 1,873,944 | +0.50(+0.78%) |
Apr 27, 2022 | 64.14 | 65.09 | 64.00 | 64.15 | 3,560,680 | +0.70(+1.10%) |
Apr 26, 2022 | 64.46 | 64.63 | 63.44 | 63.45 | 2,261,169 | -0.93(-1.44%) |
Apr 25, 2022 | 64.04 | 64.57 | 63.29 | 64.38 | 2,129,029 | -0.07(-0.10%) |
Apr 22, 2022 | 64.84 | 65.27 | 64.42 | 64.45 | 2,601,868 | -0.36(-0.56%) |
Apr 21, 2022 | 64.07 | 65.24 | 63.75 | 64.81 | 2,080,185 | +0.72(+1.12%) |
Apr 20, 2022 | 63.17 | 64.12 | 63.07 | 64.09 | 2,484,096 | +0.60(+0.95%) |
Apr 19, 2022 | 63.07 | 63.74 | 62.87 | 63.49 | 2,222,045 | +0.63(+1.01%) |
Apr 18, 2022 | 63.17 | 63.39 | 62.66 | 62.86 | 1,022,852 | -0.24(-0.38%) |
Apr 14, 2022 | 63.40 | 63.62 | 62.96 | 63.10 | 1,630,429 | -0.07(-0.12%) |
Apr 13, 2022 | 62.98 | 63.22 | 62.38 | 63.17 | 1,301,118 | +0.01(+0.01%) |
Apr 12, 2022 | 62.93 | 63.49 | 62.47 | 63.17 | 1,913,379 | +0.08(+0.13%) |
Apr 11, 2022 | 62.92 | 63.46 | 62.54 | 63.08 | 2,165,446 | +0.28(+0.44%) |
Apr 08, 2022 | 62.75 | 63.06 | 61.64 | 62.80 | 2,242,912 | +0.39(+0.63%) |
Apr 07, 2022 | 61.78 | 62.45 | 61.60 | 62.41 | 1,880,727 | +0.55(+0.89%) |
Apr 06, 2022 | 61.14 | 62.13 | 60.94 | 61.86 | 2,560,870 | +0.71(+1.16%) |
Apr 05, 2022 | 60.47 | 61.80 | 60.47 | 61.16 | 2,040,849 | +0.45(+0.73%) |
Apr 04, 2022 | 60.70 | 61.01 | 59.62 | 60.71 | 1,447,783 | -0.28(-0.46%) |