Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 70.41 | 72.21 | 70.23 | 71.51 | 3,904,011 | +0.71(+1.00%) |
Jun 29, 2022 | 70.59 | 70.98 | 70.43 | 70.80 | 3,434,952 | +0.44(+0.62%) |
Jun 28, 2022 | 70.65 | 71.13 | 70.25 | 70.36 | 3,817,332 | -0.08(-0.11%) |
Jun 27, 2022 | 69.65 | 70.68 | 69.40 | 70.44 | 2,631,680 | +0.43(+0.61%) |
Jun 24, 2022 | 69.34 | 70.20 | 69.14 | 70.01 | 3,719,290 | +0.89(+1.28%) |
Jun 23, 2022 | 67.87 | 69.21 | 67.86 | 69.13 | 3,457,260 | +1.55(+2.29%) |
Jun 22, 2022 | 66.75 | 68.05 | 66.75 | 67.58 | 4,321,853 | +0.75(+1.13%) |
Jun 21, 2022 | 66.05 | 67.05 | 65.71 | 66.82 | 3,773,768 | +1.05(+1.59%) |
Jun 17, 2022 | 66.60 | 66.82 | 65.09 | 65.78 | 8,724,301 | -0.87(-1.30%) |
Jun 16, 2022 | 66.22 | 67.08 | 65.75 | 66.65 | 6,118,753 | -0.45(-0.67%) |
Jun 15, 2022 | 67.33 | 68.10 | 66.16 | 67.09 | 4,320,164 | +0.25(+0.38%) |
Jun 14, 2022 | 68.90 | 68.90 | 65.63 | 66.84 | 5,468,015 | -1.54(-2.25%) |
Jun 13, 2022 | 70.18 | 70.52 | 68.06 | 68.38 | 3,863,670 | -2.68(-3.77%) |
Jun 10, 2022 | 70.48 | 71.65 | 70.15 | 71.06 | 3,319,266 | -0.03(-0.04%) |
Jun 09, 2022 | 72.60 | 73.46 | 71.06 | 71.09 | 3,432,645 | -1.66(-2.28%) |
Jun 08, 2022 | 73.97 | 73.97 | 72.64 | 72.75 | 2,500,309 | -1.71(-2.30%) |
Jun 07, 2022 | 73.82 | 74.52 | 73.41 | 74.46 | 3,192,257 | +0.33(+0.45%) |
Jun 06, 2022 | 74.36 | 74.76 | 74.03 | 74.13 | 3,448,630 | +0.02(+0.02%) |
Jun 03, 2022 | 74.66 | 74.95 | 74.07 | 74.11 | 2,353,626 | -0.69(-0.92%) |
Jun 02, 2022 | 74.83 | 75.00 | 73.05 | 74.80 | 3,009,580 | +0.39(+0.53%) |
Jun 01, 2022 | 75.11 | 75.21 | 74.02 | 74.41 | 4,466,989 | -0.45(-0.61%) |
May 31, 2022 | 75.40 | 75.62 | 74.31 | 74.86 | 7,914,289 | -0.84(-1.10%) |
May 27, 2022 | 74.96 | 75.72 | 74.31 | 75.70 | 4,631,796 | +0.52(+0.69%) |
May 26, 2022 | 75.59 | 75.66 | 75.02 | 75.18 | 3,939,809 | -0.07(-0.09%) |
May 25, 2022 | 75.48 | 75.65 | 74.61 | 75.25 | 5,179,211 | -0.23(-0.31%) |
May 24, 2022 | 73.98 | 75.58 | 73.28 | 75.48 | 5,369,035 | +1.64(+2.23%) |
May 23, 2022 | 74.22 | 74.48 | 73.09 | 73.84 | 3,174,391 | +0.47(+0.64%) |
May 20, 2022 | 73.06 | 73.51 | 72.20 | 73.37 | 3,918,241 | +0.29(+0.40%) |
May 19, 2022 | 73.14 | 73.26 | 71.86 | 73.07 | 5,548,988 | -0.40(-0.54%) |
May 18, 2022 | 74.89 | 75.00 | 73.24 | 73.47 | 4,500,155 | -1.41(-1.89%) |
May 17, 2022 | 74.45 | 74.91 | 73.04 | 74.89 | 3,928,770 | +0.50(+0.67%) |
May 16, 2022 | 74.31 | 74.78 | 73.75 | 74.39 | 3,162,524 | +0.07(+0.10%) |
May 13, 2022 | 74.18 | 74.43 | 72.98 | 74.32 | 2,955,059 | +0.63(+0.86%) |
May 12, 2022 | 73.78 | 74.42 | 72.60 | 73.69 | 4,564,779 | -0.11(-0.14%) |
May 11, 2022 | 72.74 | 74.90 | 72.45 | 73.79 | 5,224,014 | +0.94(+1.29%) |
May 10, 2022 | 74.60 | 75.61 | 72.05 | 72.85 | 5,932,501 | -1.61(-2.16%) |
May 09, 2022 | 74.26 | 75.28 | 73.20 | 74.46 | 4,859,580 | -0.22(-0.30%) |
May 06, 2022 | 73.31 | 74.88 | 72.89 | 74.68 | 5,449,571 | +0.87(+1.18%) |
May 05, 2022 | 73.12 | 74.38 | 72.50 | 73.81 | 5,542,451 | +0.47(+0.64%) |
May 04, 2022 | 72.13 | 73.55 | 71.83 | 73.34 | 4,184,118 | +1.14(+1.58%) |
May 03, 2022 | 72.49 | 73.33 | 71.76 | 72.20 | 3,514,680 | +0.16(+0.22%) |
May 02, 2022 | 72.87 | 73.39 | 71.32 | 72.04 | 3,497,768 | -0.52(-0.72%) |
Apr 29, 2022 | 74.38 | 74.38 | 72.50 | 72.57 | 4,672,697 | -1.98(-2.66%) |
Apr 28, 2022 | 74.34 | 74.88 | 73.85 | 74.55 | 3,312,698 | +0.44(+0.59%) |
Apr 27, 2022 | 74.27 | 74.98 | 73.56 | 74.11 | 3,108,619 | -0.17(-0.23%) |
Apr 26, 2022 | 74.84 | 75.64 | 74.25 | 74.28 | 3,211,746 | -0.88(-1.17%) |
Apr 25, 2022 | 75.75 | 75.93 | 73.86 | 75.16 | 4,333,471 | -0.29(-0.39%) |
Apr 22, 2022 | 76.93 | 76.98 | 75.38 | 75.46 | 2,971,285 | -1.48(-1.92%) |
Apr 21, 2022 | 77.30 | 77.91 | 76.84 | 76.93 | 4,031,723 | -0.39(-0.51%) |
Apr 20, 2022 | 77.88 | 78.17 | 77.12 | 77.32 | 3,255,198 | +0.02(+0.02%) |
Apr 19, 2022 | 77.53 | 77.66 | 76.71 | 77.30 | 2,975,571 | +0.12(+0.16%) |
Apr 18, 2022 | 78.23 | 78.26 | 76.69 | 77.18 | 3,103,366 | -0.51(-0.65%) |
Apr 14, 2022 | 77.99 | 78.34 | 77.63 | 77.69 | 3,723,956 | +0.19(+0.24%) |
Apr 13, 2022 | 77.89 | 78.10 | 76.93 | 77.50 | 2,883,377 | -0.18(-0.23%) |
Apr 12, 2022 | 77.38 | 78.34 | 76.98 | 77.68 | 3,198,496 | -0.12(-0.15%) |
Apr 11, 2022 | 78.47 | 78.91 | 77.57 | 77.79 | 3,286,716 | -0.76(-0.97%) |
Apr 08, 2022 | 78.34 | 78.66 | 77.62 | 78.56 | 2,664,919 | +0.64(+0.82%) |
Apr 07, 2022 | 78.01 | 78.08 | 77.17 | 77.92 | 2,823,187 | -0.16(-0.20%) |
Apr 06, 2022 | 76.85 | 78.27 | 76.12 | 78.08 | 4,780,539 | +1.56(+2.03%) |
Apr 05, 2022 | 75.97 | 77.28 | 75.67 | 76.52 | 3,716,098 | +0.66(+0.87%) |
Apr 04, 2022 | 76.25 | 76.30 | 75.09 | 75.86 | 2,046,376 | -0.87(-1.14%) |