Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 72.16 | 74.01 | 71.98 | 73.29 | 3,809,132 | +0.73(+1.00%) |
Jun 29, 2022 | 72.35 | 72.75 | 72.18 | 72.57 | 3,351,472 | +0.45(+0.62%) |
Jun 28, 2022 | 72.41 | 72.90 | 72.00 | 72.12 | 3,724,559 | -0.08(-0.11%) |
Jun 27, 2022 | 71.38 | 72.44 | 71.12 | 72.20 | 2,567,722 | +0.44(+0.61%) |
Jun 24, 2022 | 71.07 | 71.95 | 70.86 | 71.76 | 3,628,900 | +0.91(+1.28%) |
Jun 23, 2022 | 69.56 | 70.93 | 69.55 | 70.85 | 3,373,239 | +1.59(+2.29%) |
Jun 22, 2022 | 68.42 | 69.75 | 68.42 | 69.26 | 4,216,819 | +0.77(+1.13%) |
Jun 21, 2022 | 67.69 | 68.72 | 67.35 | 68.49 | 3,682,054 | +1.07(+1.59%) |
Jun 17, 2022 | 68.26 | 68.49 | 66.71 | 67.41 | 8,512,274 | -0.89(-1.30%) |
Jun 16, 2022 | 67.86 | 68.76 | 67.39 | 68.31 | 5,970,049 | -0.46(-0.67%) |
Jun 15, 2022 | 69.00 | 69.79 | 67.81 | 68.76 | 4,215,171 | +0.26(+0.38%) |
Jun 14, 2022 | 70.62 | 70.62 | 67.27 | 68.51 | 5,335,126 | -1.58(-2.25%) |
Jun 13, 2022 | 71.92 | 72.27 | 69.76 | 70.09 | 3,769,771 | -2.75(-3.77%) |
Jun 10, 2022 | 72.24 | 73.44 | 71.90 | 72.83 | 3,238,598 | -0.03(-0.04%) |
Jun 09, 2022 | 74.40 | 75.29 | 72.83 | 72.86 | 3,349,221 | -1.70(-2.28%) |
Jun 08, 2022 | 75.82 | 75.82 | 74.45 | 74.56 | 2,439,544 | -1.75(-2.30%) |
Jun 07, 2022 | 75.66 | 76.38 | 75.24 | 76.31 | 3,114,675 | +0.34(+0.45%) |
Jun 06, 2022 | 76.21 | 76.62 | 75.87 | 75.97 | 3,364,818 | +0.02(+0.02%) |
Jun 03, 2022 | 76.52 | 76.82 | 75.92 | 75.96 | 2,296,426 | -0.71(-0.92%) |
Jun 02, 2022 | 76.69 | 76.86 | 74.87 | 76.66 | 2,936,438 | +0.40(+0.53%) |
Jun 01, 2022 | 76.98 | 77.08 | 75.87 | 76.26 | 4,358,402 | -0.46(-0.61%) |
May 31, 2022 | 77.28 | 77.50 | 76.16 | 76.73 | 7,721,901 | -0.86(-1.10%) |
May 27, 2022 | 76.83 | 77.61 | 76.16 | 77.58 | 4,519,202 | +0.53(+0.69%) |
May 26, 2022 | 77.47 | 77.55 | 76.89 | 77.05 | 3,844,036 | -0.07(-0.09%) |
May 25, 2022 | 77.36 | 77.54 | 76.47 | 77.13 | 5,053,310 | -0.24(-0.31%) |
May 24, 2022 | 75.82 | 77.47 | 75.10 | 77.36 | 5,238,519 | +1.69(+2.23%) |
May 23, 2022 | 76.07 | 76.33 | 74.91 | 75.68 | 3,097,225 | +0.48(+0.64%) |
May 20, 2022 | 74.89 | 75.34 | 74.00 | 75.19 | 3,822,992 | +0.30(+0.40%) |
May 19, 2022 | 74.97 | 75.09 | 73.65 | 74.89 | 5,414,098 | -0.41(-0.54%) |
May 18, 2022 | 76.75 | 76.87 | 75.07 | 75.30 | 4,390,761 | -1.45(-1.89%) |
May 17, 2022 | 76.31 | 76.78 | 74.86 | 76.75 | 3,833,266 | +0.51(+0.67%) |
May 16, 2022 | 76.16 | 76.64 | 75.59 | 76.24 | 3,085,647 | +0.07(+0.10%) |
May 13, 2022 | 76.02 | 76.29 | 74.79 | 76.17 | 2,883,224 | +0.65(+0.86%) |
May 12, 2022 | 75.61 | 76.27 | 74.41 | 75.52 | 4,453,814 | -0.11(-0.14%) |
May 11, 2022 | 74.55 | 76.77 | 74.26 | 75.63 | 5,097,024 | +0.97(+1.29%) |
May 10, 2022 | 76.46 | 77.49 | 73.85 | 74.67 | 5,788,288 | -1.65(-2.16%) |
May 09, 2022 | 76.11 | 77.15 | 75.02 | 76.32 | 4,741,449 | -0.23(-0.30%) |
May 06, 2022 | 75.14 | 76.74 | 74.70 | 76.54 | 5,317,098 | +0.89(+1.18%) |
May 05, 2022 | 74.94 | 76.23 | 74.31 | 75.65 | 5,407,720 | +0.48(+0.64%) |
May 04, 2022 | 73.93 | 75.39 | 73.62 | 75.17 | 4,082,407 | +1.17(+1.58%) |
May 03, 2022 | 74.29 | 75.16 | 73.55 | 74.00 | 3,429,241 | +0.16(+0.22%) |
May 02, 2022 | 74.68 | 75.22 | 73.10 | 73.84 | 3,412,741 | -0.54(-0.72%) |
Apr 29, 2022 | 76.23 | 76.23 | 74.31 | 74.37 | 4,559,109 | -2.03(-2.66%) |
Apr 28, 2022 | 76.20 | 76.74 | 75.69 | 76.41 | 3,232,170 | +0.45(+0.59%) |
Apr 27, 2022 | 76.12 | 76.85 | 75.40 | 75.96 | 3,033,051 | -0.17(-0.23%) |
Apr 26, 2022 | 76.71 | 77.53 | 76.10 | 76.13 | 3,133,672 | -0.90(-1.17%) |
Apr 25, 2022 | 77.64 | 77.82 | 75.70 | 77.03 | 4,228,129 | -0.30(-0.39%) |
Apr 22, 2022 | 78.85 | 78.90 | 77.25 | 77.34 | 2,899,056 | -1.51(-1.92%) |
Apr 21, 2022 | 79.22 | 79.85 | 78.76 | 78.85 | 3,933,716 | -0.40(-0.51%) |
Apr 20, 2022 | 79.82 | 80.11 | 79.04 | 79.25 | 3,176,067 | +0.02(+0.02%) |
Apr 19, 2022 | 79.46 | 79.59 | 78.62 | 79.23 | 2,903,238 | +0.13(+0.16%) |
Apr 18, 2022 | 80.18 | 80.21 | 78.60 | 79.10 | 3,027,926 | -0.52(-0.65%) |
Apr 14, 2022 | 79.93 | 80.29 | 79.57 | 79.62 | 3,633,430 | +0.19(+0.24%) |
Apr 13, 2022 | 79.83 | 80.05 | 78.85 | 79.43 | 2,813,285 | -0.18(-0.23%) |
Apr 12, 2022 | 79.30 | 80.30 | 78.90 | 79.61 | 3,120,744 | -0.12(-0.15%) |
Apr 11, 2022 | 80.42 | 80.88 | 79.50 | 79.73 | 3,206,819 | -0.78(-0.97%) |
Apr 08, 2022 | 80.29 | 80.62 | 79.55 | 80.52 | 2,600,137 | +0.66(+0.82%) |
Apr 07, 2022 | 79.95 | 80.02 | 79.09 | 79.86 | 2,754,558 | -0.16(-0.20%) |
Apr 06, 2022 | 78.77 | 80.22 | 78.02 | 80.02 | 4,664,329 | +1.59(+2.03%) |
Apr 05, 2022 | 77.86 | 79.20 | 77.55 | 78.43 | 3,625,764 | +0.67(+0.87%) |
Apr 04, 2022 | 78.15 | 78.20 | 76.96 | 77.75 | 1,996,631 | -0.89(-1.14%) |