Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.86 | 66.36 | 65.84 | 65.88 | 1,384,028 | +0.54(+0.83%) |
Jun 29, 2022 | 64.55 | 65.36 | 64.46 | 65.34 | 1,402,231 | +0.94(+1.46%) |
Jun 28, 2022 | 63.93 | 64.41 | 63.72 | 64.40 | 603,228 | +0.25(+0.40%) |
Jun 27, 2022 | 63.93 | 64.47 | 63.93 | 64.15 | 588,578 | -0.54(-0.84%) |
Jun 24, 2022 | 65.10 | 65.52 | 64.63 | 64.69 | 832,681 | -0.79(-1.20%) |
Jun 23, 2022 | 65.37 | 66.03 | 65.17 | 65.48 | 923,015 | +0.51(+0.78%) |
Jun 22, 2022 | 64.77 | 65.09 | 64.61 | 64.97 | 898,784 | +1.57(+2.47%) |
Jun 21, 2022 | 63.36 | 63.82 | 63.22 | 63.40 | 1,244,761 | -1.01(-1.57%) |
Jun 17, 2022 | 64.34 | 64.77 | 63.75 | 64.42 | 1,184,729 | +0.21(+0.32%) |
Jun 16, 2022 | 62.44 | 64.21 | 62.28 | 64.21 | 1,398,400 | +0.54(+0.84%) |
Jun 15, 2022 | 63.27 | 63.75 | 62.73 | 63.68 | 1,144,663 | +1.11(+1.77%) |
Jun 14, 2022 | 63.48 | 63.70 | 62.45 | 62.57 | 2,428,827 | -0.77(-1.22%) |
Jun 13, 2022 | 64.04 | 64.14 | 62.80 | 63.34 | 3,404,696 | -1.94(-2.98%) |
Jun 10, 2022 | 65.58 | 65.72 | 64.84 | 65.28 | 1,541,505 | -0.44(-0.67%) |
Jun 09, 2022 | 65.37 | 65.84 | 65.33 | 65.72 | 1,171,131 | +0.20(+0.30%) |
Jun 08, 2022 | 65.82 | 66.08 | 65.53 | 65.53 | 838,625 | -0.56(-0.85%) |
Jun 07, 2022 | 65.82 | 66.41 | 65.78 | 66.09 | 630,480 | +0.64(+0.98%) |
Jun 06, 2022 | 66.11 | 66.27 | 65.38 | 65.45 | 1,360,804 | -1.10(-1.65%) |
Jun 03, 2022 | 66.07 | 66.56 | 66.01 | 66.55 | 626,851 | -0.20(-0.30%) |
Jun 02, 2022 | 66.91 | 66.97 | 66.31 | 66.75 | 846,335 | +0.08(+0.13%) |
Jun 01, 2022 | 67.15 | 67.33 | 66.42 | 66.66 | 915,985 | -0.12(-0.19%) |
May 31, 2022 | 67.19 | 67.19 | 66.44 | 66.79 | 2,054,112 | -1.40(-2.05%) |
May 27, 2022 | 68.34 | 68.50 | 68.00 | 68.18 | 1,300,450 | +0.20(+0.29%) |
May 26, 2022 | 68.14 | 68.14 | 67.49 | 67.99 | 632,707 | -0.29(-0.43%) |
May 25, 2022 | 68.46 | 68.46 | 67.91 | 68.28 | 578,791 | +0.20(+0.29%) |
May 24, 2022 | 67.56 | 68.44 | 67.52 | 68.08 | 842,331 | +1.22(+1.82%) |
May 23, 2022 | 67.41 | 67.71 | 66.82 | 66.86 | 1,490,624 | -1.01(-1.49%) |
May 20, 2022 | 67.11 | 68.10 | 67.09 | 67.87 | 868,812 | +0.73(+1.09%) |
May 19, 2022 | 67.94 | 67.97 | 66.99 | 67.14 | 837,964 | +0.20(+0.29%) |
May 18, 2022 | 65.86 | 67.03 | 65.77 | 66.95 | 1,775,172 | +1.26(+1.91%) |
May 17, 2022 | 65.79 | 66.15 | 65.65 | 65.69 | 860,871 | -0.77(-1.16%) |
May 16, 2022 | 66.59 | 66.96 | 66.43 | 66.46 | 808,870 | +0.03(+0.04%) |
May 13, 2022 | 66.95 | 67.01 | 66.38 | 66.43 | 917,830 | -0.94(-1.39%) |
May 12, 2022 | 67.53 | 67.95 | 67.32 | 67.37 | 1,085,211 | -0.03(-0.04%) |
May 11, 2022 | 65.79 | 67.40 | 65.62 | 67.40 | 1,367,630 | +1.12(+1.68%) |
May 10, 2022 | 66.42 | 66.95 | 66.15 | 66.28 | 1,087,242 | +0.59(+0.90%) |
May 09, 2022 | 64.74 | 65.73 | 64.64 | 65.69 | 1,189,916 | +0.52(+0.81%) |
May 06, 2022 | 65.42 | 65.88 | 64.98 | 65.17 | 1,352,911 | -0.88(-1.33%) |
May 05, 2022 | 66.56 | 66.64 | 65.36 | 66.05 | 2,734,317 | -1.73(-2.56%) |
May 04, 2022 | 67.41 | 67.97 | 67.09 | 67.78 | 10,976,339 | +0.31(+0.46%) |
May 03, 2022 | 68.05 | 68.16 | 67.41 | 67.47 | 1,783,912 | +0.38(+0.57%) |
May 02, 2022 | 67.40 | 67.52 | 66.91 | 67.09 | 1,074,454 | -1.08(-1.59%) |
Apr 29, 2022 | 68.05 | 68.91 | 67.94 | 68.17 | 2,170,103 | -0.80(-1.15%) |
Apr 28, 2022 | 68.59 | 68.98 | 68.42 | 68.96 | 1,003,381 | +0.05(+0.07%) |
Apr 27, 2022 | 69.57 | 71.72 | 68.85 | 68.92 | 7,143,515 | -0.78(-1.11%) |
Apr 26, 2022 | 69.78 | 70.00 | 69.37 | 69.69 | 1,068,415 | +0.65(+0.93%) |
Apr 25, 2022 | 69.14 | 69.57 | 68.99 | 69.05 | 1,116,911 | +0.64(+0.93%) |
Apr 22, 2022 | 68.43 | 69.10 | 68.28 | 68.41 | 687,986 | -0.32(-0.46%) |
Apr 21, 2022 | 68.82 | 68.86 | 67.92 | 68.73 | 4,503,473 | -0.57(-0.82%) |
Apr 20, 2022 | 68.51 | 69.43 | 68.34 | 69.30 | 4,082,950 | +1.35(+1.98%) |
Apr 19, 2022 | 67.90 | 68.23 | 67.70 | 67.95 | 1,270,316 | -0.57(-0.83%) |
Apr 18, 2022 | 68.86 | 68.97 | 68.25 | 68.52 | 1,026,041 | -0.26(-0.38%) |
Apr 14, 2022 | 69.95 | 70.00 | 68.73 | 68.79 | 1,157,699 | -1.33(-1.89%) |
Apr 13, 2022 | 70.05 | 70.70 | 69.99 | 70.11 | 1,050,697 | +0.15(+0.21%) |
Apr 12, 2022 | 70.53 | 70.58 | 69.83 | 69.97 | 1,531,547 | -0.12(-0.17%) |
Apr 11, 2022 | 70.40 | 70.56 | 69.73 | 70.09 | 1,793,334 | -1.01(-1.42%) |
Apr 08, 2022 | 71.27 | 71.44 | 70.64 | 71.10 | 1,175,449 | -0.70(-0.98%) |
Apr 07, 2022 | 71.63 | 71.94 | 71.27 | 71.80 | 2,201,716 | -0.55(-0.76%) |
Apr 06, 2022 | 71.82 | 72.79 | 71.79 | 72.35 | 2,197,350 | -0.60(-0.82%) |
Apr 05, 2022 | 74.16 | 74.16 | 72.82 | 72.95 | 1,982,487 | -1.57(-2.11%) |
Apr 04, 2022 | 74.75 | 74.79 | 74.11 | 74.52 | 1,410,457 | -0.51(-0.69%) |