Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.40 | 67.77 | 65.36 | 67.72 | 611,311 | +0.54(+0.81%) |
Jun 29, 2022 | 68.09 | 68.09 | 65.96 | 67.18 | 318,446 | -0.81(-1.19%) |
Jun 28, 2022 | 68.74 | 69.70 | 67.76 | 67.99 | 301,008 | -0.18(-0.27%) |
Jun 27, 2022 | 68.09 | 69.96 | 67.47 | 68.17 | 429,004 | +0.37(+0.55%) |
Jun 24, 2022 | 67.81 | 70.02 | 67.25 | 67.80 | 865,415 | +0.75(+1.12%) |
Jun 23, 2022 | 68.24 | 69.01 | 66.10 | 67.05 | 687,548 | -1.19(-1.75%) |
Jun 22, 2022 | 67.19 | 68.58 | 66.85 | 68.24 | 559,276 | -0.25(-0.36%) |
Jun 21, 2022 | 70.00 | 70.50 | 68.41 | 68.48 | 1,478,257 | -0.48(-0.69%) |
Jun 17, 2022 | 68.90 | 69.49 | 67.15 | 68.96 | 1,408,060 | +0.77(+1.13%) |
Jun 16, 2022 | 71.00 | 71.22 | 67.47 | 68.19 | 866,368 | -4.47(-6.15%) |
Jun 15, 2022 | 72.66 | 73.86 | 71.79 | 72.66 | 593,261 | +0.19(+0.26%) |
Jun 14, 2022 | 72.08 | 74.35 | 72.08 | 72.47 | 708,089 | +1.16(+1.63%) |
Jun 13, 2022 | 71.71 | 72.81 | 71.03 | 71.31 | 680,371 | -2.49(-3.37%) |
Jun 10, 2022 | 74.33 | 75.22 | 73.68 | 73.79 | 493,560 | -2.04(-2.69%) |
Jun 09, 2022 | 76.83 | 77.49 | 75.79 | 75.83 | 456,563 | -1.37(-1.78%) |
Jun 08, 2022 | 77.72 | 78.75 | 76.48 | 77.20 | 559,953 | -1.37(-1.75%) |
Jun 07, 2022 | 78.65 | 79.32 | 77.39 | 78.58 | 419,103 | -1.32(-1.66%) |
Jun 06, 2022 | 79.50 | 80.41 | 78.45 | 79.90 | 814,384 | +2.13(+2.75%) |
Jun 03, 2022 | 76.04 | 78.25 | 75.31 | 77.77 | 533,257 | +1.11(+1.44%) |
Jun 02, 2022 | 76.15 | 77.02 | 75.53 | 76.66 | 723,446 | +0.85(+1.12%) |
Jun 01, 2022 | 76.67 | 77.35 | 75.58 | 75.81 | 648,386 | -0.45(-0.59%) |
May 31, 2022 | 75.66 | 76.64 | 74.44 | 76.26 | 662,913 | -0.08(-0.10%) |
May 27, 2022 | 75.06 | 77.04 | 74.29 | 76.34 | 646,500 | +1.53(+2.05%) |
May 26, 2022 | 74.48 | 76.25 | 74.26 | 74.80 | 488,750 | +0.74(+1.00%) |
May 25, 2022 | 74.39 | 76.37 | 74.00 | 74.06 | 568,020 | -0.48(-0.64%) |
May 24, 2022 | 73.86 | 75.87 | 73.01 | 74.54 | 615,675 | +0.14(+0.19%) |
May 23, 2022 | 75.91 | 76.63 | 73.94 | 74.39 | 1,407,877 | -1.28(-1.69%) |
May 20, 2022 | 76.26 | 76.80 | 74.24 | 75.67 | 873,104 | +0.09(+0.11%) |
May 19, 2022 | 75.92 | 77.25 | 73.07 | 75.58 | 1,374,396 | -0.81(-1.07%) |
May 18, 2022 | 80.14 | 80.42 | 74.84 | 76.40 | 1,532,147 | -4.19(-5.20%) |
May 17, 2022 | 79.52 | 81.84 | 78.92 | 80.59 | 1,434,402 | +1.88(+2.39%) |
May 16, 2022 | 78.05 | 81.50 | 78.03 | 78.71 | 2,298,930 | -0.44(-0.55%) |
May 13, 2022 | 68.41 | 80.89 | 67.94 | 79.14 | 7,394,772 | +11.51(+17.03%) |
May 12, 2022 | 65.93 | 67.65 | 65.61 | 67.63 | 808,034 | +0.95(+1.42%) |
May 11, 2022 | 67.74 | 69.25 | 66.58 | 66.68 | 696,950 | -0.93(-1.37%) |
May 10, 2022 | 70.06 | 70.48 | 67.07 | 67.61 | 1,426,662 | -1.37(-1.99%) |
May 09, 2022 | 69.31 | 70.02 | 68.26 | 68.98 | 683,727 | -1.33(-1.90%) |
May 06, 2022 | 70.09 | 71.07 | 68.46 | 70.31 | 1,503,545 | -0.12(-0.17%) |
May 05, 2022 | 71.19 | 71.87 | 69.26 | 70.44 | 876,383 | -1.20(-1.68%) |
May 04, 2022 | 68.94 | 71.69 | 68.94 | 71.64 | 552,893 | +2.67(+3.87%) |
May 03, 2022 | 66.81 | 69.14 | 66.80 | 68.97 | 952,051 | +1.75(+2.60%) |
May 02, 2022 | 66.83 | 67.87 | 65.29 | 67.22 | 899,309 | +1.09(+1.65%) |
Apr 29, 2022 | 66.49 | 68.35 | 65.99 | 66.13 | 900,899 | -1.00(-1.49%) |
Apr 28, 2022 | 65.69 | 67.99 | 65.14 | 67.14 | 1,072,038 | +2.56(+3.97%) |
Apr 27, 2022 | 66.13 | 66.13 | 61.94 | 64.57 | 1,236,786 | +0.27(+0.43%) |
Apr 26, 2022 | 65.07 | 66.06 | 63.96 | 64.30 | 1,406,036 | -1.50(-2.29%) |
Apr 25, 2022 | 63.39 | 66.14 | 62.85 | 65.80 | 1,037,755 | +1.98(+3.10%) |
Apr 22, 2022 | 64.12 | 64.81 | 63.30 | 63.82 | 714,186 | -0.53(-0.82%) |
Apr 21, 2022 | 64.72 | 65.04 | 63.58 | 64.35 | 603,069 | +0.36(+0.56%) |
Apr 20, 2022 | 63.37 | 64.73 | 63.16 | 63.99 | 698,037 | +1.19(+1.90%) |
Apr 19, 2022 | 61.28 | 63.00 | 61.28 | 62.80 | 725,088 | +1.87(+3.07%) |
Apr 18, 2022 | 60.32 | 61.41 | 59.89 | 60.93 | 929,631 | +0.36(+0.59%) |
Apr 14, 2022 | 61.28 | 61.84 | 60.19 | 60.57 | 638,798 | -0.79(-1.30%) |
Apr 13, 2022 | 59.99 | 61.59 | 59.89 | 61.36 | 788,980 | +1.74(+2.92%) |
Apr 12, 2022 | 60.12 | 61.43 | 59.09 | 59.62 | 899,864 | +0.03(+0.05%) |
Apr 11, 2022 | 59.60 | 61.61 | 59.42 | 59.60 | 932,126 | -0.11(-0.19%) |
Apr 08, 2022 | 59.79 | 61.12 | 58.38 | 59.71 | 1,443,642 | -0.77(-1.27%) |
Apr 07, 2022 | 61.99 | 62.28 | 59.80 | 60.47 | 1,184,819 | -1.44(-2.32%) |
Apr 06, 2022 | 63.06 | 63.48 | 60.71 | 61.91 | 1,428,913 | -2.16(-3.37%) |
Apr 05, 2022 | 67.40 | 68.26 | 63.77 | 64.07 | 1,742,644 | -4.76(-6.91%) |
Apr 04, 2022 | 70.01 | 70.52 | 68.50 | 68.83 | 1,122,285 | -1.17(-1.68%) |