Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.70 | 68.89 | 67.90 | 68.26 | 1,319,915 | -0.74(-1.07%) |
Jun 29, 2022 | 69.30 | 69.70 | 68.79 | 69.00 | 1,378,196 | -0.23(-0.34%) |
Jun 28, 2022 | 70.38 | 71.06 | 69.22 | 69.24 | 1,325,818 | -0.82(-1.17%) |
Jun 27, 2022 | 69.42 | 70.33 | 69.10 | 70.05 | 768,138 | +0.48(+0.69%) |
Jun 24, 2022 | 68.48 | 69.63 | 68.26 | 69.58 | 1,339,986 | +1.96(+2.89%) |
Jun 23, 2022 | 67.44 | 67.98 | 67.11 | 67.62 | 691,686 | +0.83(+1.24%) |
Jun 22, 2022 | 66.60 | 67.33 | 66.24 | 66.79 | 876,061 | -0.04(-0.06%) |
Jun 21, 2022 | 65.11 | 67.01 | 64.97 | 66.83 | 956,898 | +2.06(+3.18%) |
Jun 17, 2022 | 64.45 | 65.31 | 64.31 | 64.77 | 1,572,364 | +0.52(+0.80%) |
Jun 16, 2022 | 63.72 | 64.64 | 63.52 | 64.25 | 947,852 | -1.02(-1.57%) |
Jun 15, 2022 | 64.62 | 65.92 | 64.16 | 65.28 | 921,004 | +1.88(+2.96%) |
Jun 14, 2022 | 64.44 | 64.60 | 62.68 | 63.40 | 1,071,393 | -0.92(-1.44%) |
Jun 13, 2022 | 65.79 | 65.98 | 64.06 | 64.32 | 1,581,581 | -2.28(-3.42%) |
Jun 10, 2022 | 65.63 | 66.98 | 65.06 | 66.60 | 1,192,504 | +0.17(+0.25%) |
Jun 09, 2022 | 67.66 | 68.51 | 66.43 | 66.43 | 1,394,524 | -0.29(-0.44%) |
Jun 08, 2022 | 64.85 | 68.00 | 64.39 | 66.73 | 1,162,641 | +2.53(+3.94%) |
Jun 07, 2022 | 63.71 | 64.32 | 63.69 | 64.20 | 1,031,243 | -0.22(-0.35%) |
Jun 06, 2022 | 64.20 | 64.98 | 63.95 | 64.42 | 998,048 | +0.22(+0.35%) |
Jun 03, 2022 | 63.83 | 64.30 | 63.52 | 64.20 | 1,062,833 | +0.00(+0.00%) |
Jun 02, 2022 | 63.82 | 64.24 | 62.61 | 64.20 | 1,066,634 | +0.64(+1.01%) |
Jun 01, 2022 | 64.63 | 64.65 | 62.66 | 63.56 | 1,020,773 | -0.59(-0.92%) |
May 31, 2022 | 64.10 | 64.57 | 63.35 | 64.15 | 1,545,496 | -0.43(-0.66%) |
May 27, 2022 | 63.67 | 64.58 | 63.65 | 64.58 | 953,487 | +1.32(+2.09%) |
May 26, 2022 | 62.95 | 63.86 | 62.30 | 63.26 | 872,284 | +0.83(+1.34%) |
May 25, 2022 | 62.19 | 62.59 | 61.62 | 62.42 | 706,024 | +0.29(+0.47%) |
May 24, 2022 | 61.44 | 62.28 | 61.22 | 62.13 | 1,153,768 | +0.67(+1.09%) |
May 23, 2022 | 61.82 | 61.87 | 61.16 | 61.46 | 1,276,865 | +0.43(+0.70%) |
May 20, 2022 | 60.43 | 61.20 | 59.62 | 61.03 | 1,494,176 | +0.96(+1.60%) |
May 19, 2022 | 60.03 | 60.54 | 58.43 | 60.07 | 1,054,723 | -0.53(-0.88%) |
May 18, 2022 | 64.78 | 64.78 | 60.40 | 60.61 | 1,135,206 | -4.68(-7.16%) |
May 17, 2022 | 65.06 | 65.46 | 64.37 | 65.28 | 580,109 | +0.29(+0.45%) |
May 16, 2022 | 64.70 | 65.18 | 64.65 | 64.99 | 602,351 | +0.18(+0.28%) |
May 13, 2022 | 63.73 | 64.88 | 63.44 | 64.81 | 618,498 | +1.55(+2.45%) |
May 12, 2022 | 63.29 | 63.65 | 62.58 | 63.26 | 793,255 | +0.30(+0.48%) |
May 11, 2022 | 63.31 | 64.05 | 62.76 | 62.96 | 949,623 | -0.24(-0.38%) |
May 10, 2022 | 63.31 | 63.36 | 62.45 | 63.20 | 1,244,087 | +0.29(+0.46%) |
May 09, 2022 | 62.32 | 63.34 | 62.12 | 62.91 | 936,038 | +0.21(+0.34%) |
May 06, 2022 | 63.05 | 63.05 | 62.15 | 62.69 | 1,171,213 | -0.55(-0.87%) |
May 05, 2022 | 64.85 | 65.06 | 62.87 | 63.25 | 1,112,184 | -2.00(-3.06%) |
May 04, 2022 | 64.11 | 65.45 | 63.94 | 65.24 | 1,156,528 | +1.06(+1.65%) |
May 03, 2022 | 63.47 | 64.64 | 63.39 | 64.19 | 1,137,855 | +0.81(+1.29%) |
May 02, 2022 | 65.86 | 66.05 | 62.41 | 63.37 | 1,271,493 | -2.06(-3.14%) |
Apr 29, 2022 | 66.38 | 66.79 | 65.36 | 65.43 | 1,535,794 | -1.22(-1.83%) |
Apr 28, 2022 | 65.35 | 66.75 | 65.05 | 66.65 | 918,766 | +1.37(+2.10%) |
Apr 27, 2022 | 64.53 | 65.66 | 64.45 | 65.28 | 1,312,073 | +0.76(+1.17%) |
Apr 26, 2022 | 64.79 | 65.30 | 64.50 | 64.53 | 1,247,396 | -0.41(-0.63%) |
Apr 25, 2022 | 65.27 | 65.51 | 63.69 | 64.93 | 1,112,572 | -0.06(-0.09%) |
Apr 22, 2022 | 66.60 | 66.85 | 64.92 | 64.99 | 1,406,762 | -1.78(-2.66%) |
Apr 21, 2022 | 67.67 | 67.97 | 66.68 | 66.77 | 1,013,463 | -0.49(-0.74%) |
Apr 20, 2022 | 66.37 | 67.40 | 66.37 | 67.26 | 989,964 | +1.26(+1.91%) |
Apr 19, 2022 | 65.45 | 66.36 | 65.30 | 66.00 | 1,592,991 | +0.55(+0.84%) |
Apr 18, 2022 | 66.31 | 66.65 | 65.15 | 65.45 | 1,375,497 | -1.01(-1.52%) |
Apr 14, 2022 | 67.18 | 67.72 | 66.25 | 66.46 | 4,929,131 | -0.41(-0.61%) |
Apr 13, 2022 | 65.98 | 67.03 | 65.54 | 66.87 | 1,171,195 | +0.66(+1.00%) |
Apr 12, 2022 | 66.23 | 66.91 | 65.86 | 66.21 | 1,233,009 | -0.19(-0.29%) |
Apr 11, 2022 | 65.73 | 66.64 | 65.69 | 66.40 | 1,262,749 | +0.13(+0.19%) |
Apr 08, 2022 | 66.24 | 66.51 | 65.02 | 66.27 | 1,488,451 | -0.03(-0.04%) |
Apr 07, 2022 | 66.22 | 67.07 | 65.85 | 66.30 | 863,659 | -0.02(-0.03%) |
Apr 06, 2022 | 65.42 | 66.35 | 64.79 | 66.32 | 1,110,683 | +0.69(+1.05%) |
Apr 05, 2022 | 65.24 | 66.42 | 65.19 | 65.63 | 953,503 | +0.25(+0.39%) |
Apr 04, 2022 | 65.01 | 65.60 | 63.90 | 65.38 | 1,087,942 | -0.45(-0.68%) |