Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.17 | 67.24 | 66.83 | 67.07 | 6,553 | +0.20(+0.30%) |
Jun 29, 2022 | 66.76 | 66.94 | 66.76 | 66.87 | 45,878 | -0.24(-0.35%) |
Jun 28, 2022 | 67.33 | 67.40 | 67.10 | 67.10 | 5,895 | -0.13(-0.19%) |
Jun 27, 2022 | 67.35 | 67.47 | 67.19 | 67.23 | 11,555 | -0.25(-0.36%) |
Jun 24, 2022 | 67.39 | 67.57 | 67.39 | 67.48 | 4,029 | +0.39(+0.59%) |
Jun 23, 2022 | 67.19 | 67.19 | 66.82 | 67.08 | 17,654 | -0.27(-0.41%) |
Jun 22, 2022 | 67.40 | 67.49 | 67.33 | 67.36 | 10,303 | -0.36(-0.54%) |
Jun 21, 2022 | 67.75 | 67.93 | 67.68 | 67.72 | 47,035 | +0.31(+0.46%) |
Jun 17, 2022 | 67.65 | 67.68 | 67.07 | 67.41 | 20,453 | -1.17(-1.70%) |
Jun 16, 2022 | 67.89 | 68.62 | 67.67 | 68.58 | 11,899 | +0.48(+0.71%) |
Jun 15, 2022 | 67.31 | 68.25 | 67.27 | 68.09 | 36,456 | +1.35(+2.03%) |
Jun 14, 2022 | 67.04 | 67.08 | 66.66 | 66.74 | 55,472 | -0.61(-0.90%) |
Jun 13, 2022 | 67.82 | 67.82 | 67.31 | 67.35 | 27,065 | -1.25(-1.82%) |
Jun 10, 2022 | 68.69 | 68.69 | 68.47 | 68.60 | 23,602 | -0.44(-0.64%) |
Jun 09, 2022 | 69.24 | 69.34 | 68.98 | 69.04 | 19,381 | -0.94(-1.34%) |
Jun 08, 2022 | 70.17 | 70.28 | 69.93 | 69.98 | 9,313 | -0.41(-0.59%) |
Jun 07, 2022 | 69.75 | 70.44 | 69.75 | 70.39 | 6,366 | +0.41(+0.59%) |
Jun 06, 2022 | 70.27 | 70.30 | 69.94 | 69.98 | 20,864 | -0.12(-0.17%) |
Jun 03, 2022 | 70.36 | 70.37 | 70.07 | 70.10 | 9,609 | -0.55(-0.78%) |
Jun 02, 2022 | 70.26 | 70.65 | 70.23 | 70.65 | 88,523 | +0.84(+1.20%) |
Jun 01, 2022 | 70.23 | 70.30 | 69.69 | 69.81 | 13,666 | +0.02(+0.03%) |
May 31, 2022 | 69.73 | 69.94 | 69.69 | 69.79 | 114,669 | +0.18(+0.26%) |
May 27, 2022 | 69.55 | 69.67 | 69.47 | 69.61 | 28,193 | +0.64(+0.92%) |
May 26, 2022 | 68.69 | 68.97 | 68.69 | 68.97 | 8,399 | +0.07(+0.10%) |
May 25, 2022 | 68.62 | 68.97 | 68.61 | 68.90 | 5,705 | -0.18(-0.26%) |
May 24, 2022 | 68.80 | 69.11 | 68.61 | 69.07 | 8,863 | +0.01(+0.01%) |
May 23, 2022 | 69.02 | 69.16 | 68.96 | 69.07 | 13,189 | +0.66(+0.96%) |
May 20, 2022 | 68.57 | 68.61 | 68.08 | 68.41 | 10,147 | -0.20(-0.29%) |
May 19, 2022 | 68.31 | 68.69 | 68.31 | 68.61 | 15,666 | +0.92(+1.36%) |
May 18, 2022 | 68.18 | 68.20 | 67.64 | 67.68 | 6,245 | -0.54(-0.79%) |
May 17, 2022 | 68.28 | 68.30 | 68.05 | 68.22 | 5,598 | +0.43(+0.63%) |
May 16, 2022 | 67.32 | 67.80 | 67.31 | 67.79 | 5,689 | +0.41(+0.61%) |
May 13, 2022 | 66.84 | 67.38 | 66.84 | 67.38 | 11,178 | +0.69(+1.04%) |
May 12, 2022 | 66.78 | 67.00 | 66.40 | 66.68 | 52,411 | -0.75(-1.12%) |
May 11, 2022 | 68.10 | 68.48 | 67.40 | 67.44 | 15,010 | -0.06(-0.08%) |
May 10, 2022 | 67.85 | 67.85 | 67.28 | 67.49 | 13,207 | -0.16(-0.24%) |
May 09, 2022 | 68.32 | 68.32 | 67.56 | 67.65 | 37,882 | -1.27(-1.84%) |
May 06, 2022 | 69.02 | 69.15 | 68.75 | 68.92 | 10,126 | -0.29(-0.42%) |
May 05, 2022 | 69.61 | 69.61 | 68.93 | 69.21 | 20,281 | -1.41(-2.00%) |
May 04, 2022 | 69.50 | 70.68 | 69.25 | 70.63 | 20,255 | +1.56(+2.27%) |
May 03, 2022 | 69.19 | 69.26 | 68.99 | 69.06 | 6,272 | +0.42(+0.61%) |
May 02, 2022 | 68.61 | 68.74 | 68.40 | 68.64 | 26,808 | -0.12(-0.17%) |
Apr 29, 2022 | 69.63 | 69.69 | 68.72 | 68.76 | 14,603 | -0.37(-0.54%) |
Apr 28, 2022 | 68.93 | 69.15 | 68.64 | 69.14 | 44,242 | -0.15(-0.21%) |
Apr 27, 2022 | 69.22 | 69.50 | 69.22 | 69.28 | 15,644 | -0.18(-0.26%) |
Apr 26, 2022 | 69.88 | 69.88 | 69.46 | 69.46 | 4,198 | -0.34(-0.49%) |
Apr 25, 2022 | 69.54 | 69.80 | 69.46 | 69.80 | 11,190 | -0.63(-0.89%) |
Apr 22, 2022 | 70.94 | 70.95 | 70.43 | 70.43 | 43,609 | -1.35(-1.89%) |
Apr 21, 2022 | 72.11 | 72.11 | 71.68 | 71.78 | 5,272 | -0.76(-1.05%) |
Apr 20, 2022 | 72.33 | 72.57 | 72.26 | 72.55 | 8,518 | +0.71(+0.99%) |
Apr 19, 2022 | 71.68 | 71.89 | 71.68 | 71.83 | 4,045 | +0.32(+0.45%) |
Apr 18, 2022 | 71.70 | 71.77 | 71.47 | 71.51 | 19,966 | -0.69(-0.95%) |
Apr 14, 2022 | 72.34 | 72.34 | 72.09 | 72.20 | 10,312 | -0.28(-0.39%) |
Apr 13, 2022 | 72.00 | 72.50 | 72.00 | 72.48 | 5,008 | -0.04(-0.05%) |
Apr 12, 2022 | 72.72 | 72.90 | 72.51 | 72.52 | 15,257 | +0.32(+0.44%) |
Apr 11, 2022 | 72.29 | 72.35 | 72.20 | 72.20 | 10,877 | -0.40(-0.55%) |
Apr 08, 2022 | 72.33 | 72.64 | 72.30 | 72.60 | 5,060 | -0.20(-0.27%) |
Apr 07, 2022 | 72.76 | 72.88 | 72.71 | 72.80 | 9,262 | -0.36(-0.50%) |
Apr 06, 2022 | 73.72 | 73.72 | 72.91 | 73.16 | 96,641 | -0.59(-0.80%) |
Apr 05, 2022 | 74.41 | 74.50 | 73.75 | 73.75 | 17,317 | +0.32(+0.44%) |
Apr 04, 2022 | 73.10 | 73.52 | 73.10 | 73.43 | 7,124 | +0.39(+0.53%) |