Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.42 | 68.86 | 65.97 | 68.27 | 2,582,845 | +0.90(+1.34%) |
Jun 29, 2022 | 67.14 | 67.84 | 65.57 | 67.37 | 2,013,815 | -0.10(-0.14%) |
Jun 28, 2022 | 69.92 | 70.62 | 67.38 | 67.46 | 2,199,228 | -2.18(-3.13%) |
Jun 27, 2022 | 69.51 | 70.55 | 68.50 | 69.64 | 1,986,044 | +0.06(+0.08%) |
Jun 24, 2022 | 69.09 | 70.31 | 68.28 | 69.58 | 3,847,557 | +1.18(+1.73%) |
Jun 23, 2022 | 65.85 | 69.25 | 65.78 | 68.40 | 3,736,147 | +2.95(+4.51%) |
Jun 22, 2022 | 62.90 | 66.47 | 62.40 | 65.45 | 3,699,157 | +1.94(+3.06%) |
Jun 21, 2022 | 63.80 | 65.95 | 61.74 | 63.51 | 5,811,018 | +0.99(+1.58%) |
Jun 17, 2022 | 61.77 | 63.30 | 60.50 | 62.52 | 5,639,794 | +0.14(+0.22%) |
Jun 16, 2022 | 64.94 | 65.07 | 61.29 | 62.39 | 4,231,246 | -4.33(-6.50%) |
Jun 15, 2022 | 67.55 | 68.13 | 64.95 | 66.72 | 3,240,650 | -0.16(-0.25%) |
Jun 14, 2022 | 67.73 | 68.82 | 66.40 | 66.88 | 3,285,638 | -0.84(-1.24%) |
Jun 13, 2022 | 69.29 | 71.57 | 66.63 | 67.73 | 4,684,657 | -4.30(-5.96%) |
Jun 10, 2022 | 75.11 | 75.36 | 72.01 | 72.02 | 2,784,662 | -4.09(-5.38%) |
Jun 09, 2022 | 75.97 | 78.02 | 75.95 | 76.11 | 2,795,352 | -0.44(-0.58%) |
Jun 08, 2022 | 77.64 | 78.01 | 75.93 | 76.56 | 2,512,587 | -2.00(-2.55%) |
Jun 07, 2022 | 77.47 | 78.69 | 76.50 | 78.56 | 1,925,293 | +0.15(+0.19%) |
Jun 06, 2022 | 77.74 | 78.76 | 76.96 | 78.41 | 2,158,325 | +0.84(+1.08%) |
Jun 03, 2022 | 76.37 | 78.17 | 75.84 | 77.57 | 1,328,589 | +0.04(+0.05%) |
Jun 02, 2022 | 77.60 | 78.20 | 76.33 | 77.53 | 2,060,122 | +0.50(+0.65%) |
Jun 01, 2022 | 78.07 | 78.21 | 76.68 | 77.03 | 1,521,015 | -0.60(-0.77%) |
May 31, 2022 | 77.52 | 78.26 | 76.62 | 77.63 | 2,757,371 | -0.89(-1.13%) |
May 27, 2022 | 76.85 | 78.59 | 76.19 | 78.52 | 1,642,018 | +2.19(+2.86%) |
May 26, 2022 | 73.81 | 76.67 | 73.81 | 76.33 | 2,223,249 | +3.08(+4.20%) |
May 25, 2022 | 69.58 | 73.58 | 69.40 | 73.26 | 2,213,737 | +3.62(+5.20%) |
May 24, 2022 | 71.19 | 71.49 | 68.25 | 69.64 | 2,237,032 | -2.09(-2.91%) |
May 23, 2022 | 72.55 | 73.25 | 70.97 | 71.73 | 2,138,283 | -0.28(-0.39%) |
May 20, 2022 | 71.64 | 72.14 | 69.71 | 72.01 | 2,473,083 | +1.71(+2.44%) |
May 19, 2022 | 69.79 | 71.98 | 69.75 | 70.30 | 2,319,158 | +0.26(+0.37%) |
May 18, 2022 | 73.25 | 73.25 | 69.64 | 70.04 | 2,673,964 | -4.95(-6.60%) |
May 17, 2022 | 74.55 | 75.15 | 72.65 | 74.99 | 1,818,452 | +2.06(+2.83%) |
May 16, 2022 | 73.91 | 75.18 | 70.35 | 72.93 | 2,191,259 | -1.33(-1.78%) |
May 13, 2022 | 72.58 | 74.69 | 72.07 | 74.25 | 2,823,478 | +2.31(+3.21%) |
May 12, 2022 | 68.68 | 73.38 | 68.37 | 71.94 | 3,208,052 | +2.97(+4.31%) |
May 11, 2022 | 72.92 | 73.27 | 68.36 | 68.97 | 3,500,089 | -4.31(-5.89%) |
May 10, 2022 | 76.25 | 76.51 | 72.52 | 73.29 | 2,783,670 | -1.47(-1.97%) |
May 09, 2022 | 74.56 | 77.54 | 73.95 | 74.76 | 2,798,436 | -1.22(-1.60%) |
May 06, 2022 | 74.99 | 76.57 | 72.86 | 75.98 | 3,197,815 | -0.25(-0.33%) |
May 05, 2022 | 78.36 | 79.38 | 75.15 | 76.23 | 3,551,824 | -4.48(-5.55%) |
May 04, 2022 | 76.62 | 80.90 | 74.98 | 80.71 | 3,488,884 | +4.10(+5.35%) |
May 03, 2022 | 75.55 | 76.76 | 74.54 | 76.61 | 2,485,252 | +1.27(+1.68%) |
May 02, 2022 | 73.87 | 75.46 | 72.78 | 75.34 | 2,764,563 | +1.34(+1.82%) |
Apr 29, 2022 | 75.64 | 76.51 | 73.63 | 73.99 | 2,844,046 | -2.03(-2.67%) |
Apr 28, 2022 | 74.82 | 76.78 | 72.92 | 76.03 | 2,666,207 | +2.71(+3.69%) |
Apr 27, 2022 | 75.07 | 76.07 | 73.00 | 73.32 | 2,749,765 | -1.38(-1.85%) |
Apr 26, 2022 | 76.27 | 77.77 | 74.68 | 74.70 | 2,442,841 | -2.30(-2.99%) |
Apr 25, 2022 | 73.62 | 77.33 | 73.08 | 77.00 | 2,618,627 | +2.90(+3.91%) |
Apr 22, 2022 | 75.66 | 75.72 | 73.95 | 74.11 | 2,019,864 | -1.96(-2.58%) |
Apr 21, 2022 | 78.29 | 78.79 | 75.47 | 76.07 | 2,582,691 | -0.76(-0.99%) |
Apr 20, 2022 | 76.86 | 78.20 | 76.47 | 76.83 | 2,313,884 | +0.25(+0.33%) |
Apr 19, 2022 | 73.39 | 76.91 | 73.33 | 76.58 | 2,744,856 | +3.40(+4.64%) |
Apr 18, 2022 | 73.32 | 74.69 | 72.67 | 73.18 | 1,798,635 | -0.72(-0.98%) |
Apr 14, 2022 | 75.28 | 76.34 | 73.59 | 73.90 | 2,149,157 | -1.16(-1.54%) |
Apr 13, 2022 | 72.85 | 75.62 | 72.85 | 75.06 | 2,504,160 | +1.41(+1.91%) |
Apr 12, 2022 | 75.60 | 76.71 | 73.13 | 73.65 | 3,436,944 | +0.18(+0.25%) |
Apr 11, 2022 | 71.62 | 74.52 | 71.36 | 73.47 | 3,250,404 | +1.35(+1.87%) |
Apr 08, 2022 | 71.79 | 74.20 | 71.28 | 72.12 | 3,394,779 | +0.24(+0.33%) |
Apr 07, 2022 | 72.20 | 73.23 | 70.28 | 71.88 | 4,031,872 | -0.75(-1.03%) |
Apr 06, 2022 | 74.85 | 74.97 | 72.27 | 72.63 | 5,352,891 | -3.29(-4.34%) |
Apr 05, 2022 | 78.74 | 79.67 | 75.61 | 75.92 | 4,571,466 | -3.31(-4.18%) |
Apr 04, 2022 | 79.38 | 79.82 | 78.65 | 79.24 | 3,203,727 | -0.02(-0.02%) |