Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.00 | 68.10 | 66.17 | 67.52 | 331,636 | -0.53(-0.78%) |
Jun 29, 2022 | 68.62 | 68.78 | 67.86 | 68.05 | 233,250 | -0.52(-0.76%) |
Jun 28, 2022 | 69.87 | 70.54 | 68.51 | 68.58 | 243,249 | -0.64(-0.92%) |
Jun 27, 2022 | 69.90 | 69.93 | 68.89 | 69.21 | 151,212 | -0.27(-0.39%) |
Jun 24, 2022 | 67.30 | 69.53 | 67.23 | 69.48 | 314,879 | +2.57(+3.84%) |
Jun 23, 2022 | 67.20 | 67.27 | 65.86 | 66.92 | 404,160 | -0.13(-0.19%) |
Jun 22, 2022 | 66.32 | 67.59 | 66.27 | 67.04 | 376,450 | -0.16(-0.24%) |
Jun 21, 2022 | 67.21 | 67.50 | 66.81 | 67.21 | 232,092 | +1.38(+2.10%) |
Jun 17, 2022 | 65.69 | 66.53 | 65.23 | 65.83 | 658,701 | +0.25(+0.38%) |
Jun 16, 2022 | 66.17 | 66.17 | 65.14 | 65.57 | 684,523 | -1.88(-2.79%) |
Jun 15, 2022 | 67.44 | 68.43 | 66.40 | 67.46 | 668,729 | +0.78(+1.17%) |
Jun 14, 2022 | 67.40 | 67.94 | 66.22 | 66.67 | 385,610 | -0.49(-0.73%) |
Jun 13, 2022 | 67.59 | 68.31 | 66.79 | 67.17 | 552,681 | -2.21(-3.18%) |
Jun 10, 2022 | 70.51 | 70.65 | 69.35 | 69.38 | 825,117 | -2.53(-3.52%) |
Jun 09, 2022 | 73.68 | 73.68 | 71.90 | 71.90 | 353,001 | -1.86(-2.52%) |
Jun 08, 2022 | 74.58 | 74.69 | 73.48 | 73.76 | 182,277 | -1.32(-1.75%) |
Jun 07, 2022 | 73.97 | 75.13 | 73.92 | 75.08 | 434,055 | +0.53(+0.71%) |
Jun 06, 2022 | 74.94 | 75.57 | 74.48 | 74.55 | 220,924 | +0.34(+0.45%) |
Jun 03, 2022 | 74.65 | 74.87 | 74.18 | 74.21 | 187,497 | -1.16(-1.54%) |
Jun 02, 2022 | 74.24 | 75.38 | 73.75 | 75.38 | 365,269 | +1.23(+1.66%) |
Jun 01, 2022 | 75.17 | 75.43 | 73.49 | 74.15 | 406,955 | -1.25(-1.66%) |
May 31, 2022 | 74.99 | 75.95 | 74.59 | 75.40 | 356,186 | -0.30(-0.39%) |
May 27, 2022 | 74.69 | 75.71 | 74.60 | 75.70 | 276,859 | +1.30(+1.74%) |
May 26, 2022 | 73.30 | 74.67 | 73.26 | 74.40 | 361,751 | +1.76(+2.42%) |
May 25, 2022 | 71.82 | 73.04 | 71.60 | 72.64 | 365,259 | +0.64(+0.89%) |
May 24, 2022 | 71.81 | 72.19 | 70.51 | 71.99 | 437,016 | -0.24(-0.33%) |
May 23, 2022 | 71.24 | 72.68 | 70.96 | 72.23 | 348,760 | +2.11(+3.00%) |
May 20, 2022 | 70.69 | 71.07 | 68.65 | 70.13 | 395,131 | +0.02(+0.03%) |
May 19, 2022 | 69.79 | 70.68 | 69.56 | 70.11 | 560,602 | -0.48(-0.68%) |
May 18, 2022 | 71.99 | 71.99 | 70.35 | 70.59 | 280,329 | -2.06(-2.83%) |
May 17, 2022 | 71.97 | 72.75 | 71.66 | 72.65 | 428,449 | +1.95(+2.76%) |
May 16, 2022 | 70.97 | 71.27 | 70.14 | 70.70 | 402,310 | -0.56(-0.78%) |
May 13, 2022 | 70.91 | 71.81 | 70.61 | 71.25 | 340,505 | +1.19(+1.70%) |
May 12, 2022 | 69.93 | 70.65 | 68.73 | 70.06 | 874,289 | -0.23(-0.33%) |
May 11, 2022 | 71.14 | 72.53 | 70.25 | 70.29 | 622,428 | -0.81(-1.14%) |
May 10, 2022 | 72.37 | 72.72 | 70.16 | 71.10 | 2,383,027 | -0.50(-0.70%) |
May 09, 2022 | 72.46 | 72.91 | 71.30 | 71.60 | 644,693 | -1.89(-2.58%) |
May 06, 2022 | 73.80 | 73.83 | 72.48 | 73.49 | 547,497 | -0.56(-0.75%) |
May 05, 2022 | 75.52 | 75.55 | 73.22 | 74.05 | 418,235 | -2.21(-2.90%) |
May 04, 2022 | 74.17 | 76.42 | 73.83 | 76.26 | 609,622 | +2.14(+2.89%) |
May 03, 2022 | 73.42 | 74.73 | 73.40 | 74.12 | 1,261,092 | +0.97(+1.33%) |
May 02, 2022 | 73.02 | 73.55 | 71.62 | 73.15 | 3,178,560 | +0.31(+0.42%) |
Apr 29, 2022 | 75.15 | 75.41 | 72.71 | 72.84 | 348,540 | -2.66(-3.53%) |
Apr 28, 2022 | 75.28 | 75.73 | 74.09 | 75.50 | 345,423 | +1.03(+1.38%) |
Apr 27, 2022 | 74.36 | 75.28 | 74.26 | 74.47 | 467,289 | +0.03(+0.04%) |
Apr 26, 2022 | 75.63 | 76.36 | 74.41 | 74.45 | 493,592 | -2.06(-2.69%) |
Apr 25, 2022 | 75.85 | 76.62 | 74.58 | 76.50 | 406,800 | +0.12(+0.15%) |
Apr 22, 2022 | 78.60 | 78.61 | 76.29 | 76.39 | 500,326 | -2.34(-2.97%) |
Apr 21, 2022 | 80.74 | 81.11 | 78.56 | 78.72 | 507,311 | -1.37(-1.70%) |
Apr 20, 2022 | 79.91 | 80.64 | 79.88 | 80.09 | 325,753 | +0.62(+0.79%) |
Apr 19, 2022 | 78.48 | 79.61 | 78.48 | 79.46 | 173,872 | +1.14(+1.46%) |
Apr 18, 2022 | 77.47 | 78.65 | 77.46 | 78.32 | 263,424 | +0.23(+0.30%) |
Apr 14, 2022 | 78.82 | 79.32 | 78.03 | 78.09 | 587,111 | -0.85(-1.07%) |
Apr 13, 2022 | 78.20 | 79.00 | 78.03 | 78.94 | 407,986 | +0.17(+0.22%) |
Apr 12, 2022 | 79.72 | 80.35 | 78.44 | 78.76 | 347,560 | -0.83(-1.04%) |
Apr 11, 2022 | 79.71 | 80.57 | 79.49 | 79.59 | 518,814 | -0.37(-0.47%) |
Apr 08, 2022 | 79.51 | 80.35 | 79.36 | 79.96 | 226,913 | +0.68(+0.86%) |
Apr 07, 2022 | 79.48 | 79.68 | 78.23 | 79.28 | 407,640 | -0.17(-0.22%) |
Apr 06, 2022 | 79.57 | 79.86 | 79.19 | 79.45 | 396,995 | -0.65(-0.82%) |
Apr 05, 2022 | 80.52 | 81.18 | 79.98 | 80.11 | 433,155 | -0.64(-0.80%) |
Apr 04, 2022 | 81.00 | 81.40 | 80.33 | 80.75 | 565,985 | -0.36(-0.44%) |