Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 73.57 | 75.25 | 72.53 | 74.26 | 11,333,085 | -0.53(-0.71%) |
Jun 29, 2022 | 73.95 | 75.34 | 72.77 | 74.79 | 9,561,160 | +0.74(+1.00%) |
Jun 28, 2022 | 76.86 | 77.27 | 73.41 | 74.05 | 13,462,042 | -2.74(-3.57%) |
Jun 27, 2022 | 77.01 | 77.65 | 75.20 | 76.79 | 13,735,473 | -0.26(-0.34%) |
Jun 24, 2022 | 77.21 | 77.64 | 74.27 | 77.05 | 18,567,784 | +0.83(+1.09%) |
Jun 23, 2022 | 72.20 | 76.33 | 71.96 | 76.22 | 16,816,562 | +4.44(+6.18%) |
Jun 22, 2022 | 68.95 | 73.06 | 68.64 | 71.78 | 15,528,500 | +1.76(+2.51%) |
Jun 21, 2022 | 68.65 | 71.75 | 68.65 | 70.02 | 16,489,218 | +2.42(+3.58%) |
Jun 17, 2022 | 64.43 | 68.91 | 64.40 | 67.60 | 26,519,694 | +3.64(+5.69%) |
Jun 16, 2022 | 63.62 | 64.25 | 62.15 | 63.96 | 10,348,732 | -1.71(-2.60%) |
Jun 15, 2022 | 64.03 | 66.35 | 63.48 | 65.67 | 14,006,500 | +2.26(+3.56%) |
Jun 14, 2022 | 63.77 | 64.11 | 62.12 | 63.41 | 13,766,747 | +0.10(+0.16%) |
Jun 13, 2022 | 64.96 | 65.46 | 62.62 | 63.31 | 16,755,298 | -3.71(-5.53%) |
Jun 10, 2022 | 69.01 | 69.23 | 66.54 | 67.02 | 12,887,032 | -3.23(-4.60%) |
Jun 09, 2022 | 72.82 | 73.05 | 70.22 | 70.25 | 10,302,529 | -2.95(-4.03%) |
Jun 08, 2022 | 72.01 | 74.66 | 72.01 | 73.20 | 11,121,342 | +0.61(+0.84%) |
Jun 07, 2022 | 68.51 | 72.68 | 68.44 | 72.59 | 10,793,402 | +3.42(+4.94%) |
Jun 06, 2022 | 72.17 | 72.75 | 68.70 | 69.17 | 12,267,597 | -2.03(-2.85%) |
Jun 03, 2022 | 69.37 | 71.52 | 69.01 | 71.20 | 15,061,021 | +2.44(+3.55%) |
Jun 02, 2022 | 67.29 | 69.05 | 66.40 | 68.76 | 9,379,413 | +1.24(+1.84%) |
Jun 01, 2022 | 69.23 | 70.12 | 66.33 | 67.52 | 12,985,884 | -1.25(-1.82%) |
May 31, 2022 | 70.78 | 71.37 | 67.75 | 68.77 | 10,637,959 | -2.31(-3.25%) |
May 27, 2022 | 68.17 | 71.10 | 67.09 | 71.08 | 15,013,790 | +2.62(+3.83%) |
May 26, 2022 | 67.89 | 69.40 | 67.46 | 68.46 | 12,247,658 | +0.74(+1.09%) |
May 25, 2022 | 67.24 | 68.45 | 66.06 | 67.72 | 12,387,891 | +0.33(+0.49%) |
May 24, 2022 | 69.12 | 69.46 | 66.93 | 67.39 | 12,672,070 | -2.74(-3.91%) |
May 23, 2022 | 71.23 | 71.56 | 69.62 | 70.13 | 11,880,830 | -0.19(-0.27%) |
May 20, 2022 | 70.34 | 70.88 | 66.95 | 70.32 | 13,322,553 | +0.93(+1.34%) |
May 19, 2022 | 67.79 | 70.07 | 67.43 | 69.39 | 14,975,404 | +1.53(+2.25%) |
May 18, 2022 | 69.55 | 70.40 | 67.21 | 67.86 | 15,230,163 | -3.59(-5.02%) |
May 17, 2022 | 69.99 | 71.50 | 69.20 | 71.45 | 14,808,153 | +3.00(+4.38%) |
May 16, 2022 | 68.26 | 70.50 | 67.34 | 68.45 | 14,151,634 | -0.14(-0.20%) |
May 13, 2022 | 66.46 | 69.46 | 65.98 | 68.59 | 18,758,912 | +3.69(+5.68%) |
May 12, 2022 | 62.05 | 66.09 | 61.77 | 64.90 | 25,969,868 | +2.10(+3.34%) |
May 11, 2022 | 66.78 | 67.99 | 62.51 | 62.80 | 28,129,826 | -4.89(-7.22%) |
May 10, 2022 | 67.54 | 69.18 | 65.09 | 67.69 | 28,348,184 | +3.33(+5.17%) |
May 09, 2022 | 68.97 | 69.60 | 64.05 | 64.36 | 27,085,614 | -5.76(-8.21%) |
May 06, 2022 | 72.90 | 73.13 | 69.62 | 70.12 | 22,564,838 | -3.72(-5.04%) |
May 05, 2022 | 77.65 | 77.91 | 72.49 | 73.84 | 18,577,180 | -4.73(-6.02%) |
May 04, 2022 | 76.99 | 78.93 | 73.50 | 78.56 | 19,161,784 | +1.73(+2.25%) |
May 03, 2022 | 76.77 | 78.11 | 75.78 | 76.84 | 10,768,883 | +0.07(+0.09%) |
May 02, 2022 | 73.53 | 76.93 | 73.47 | 76.77 | 15,628,050 | +2.95(+4.00%) |
Apr 29, 2022 | 75.73 | 77.91 | 73.63 | 73.82 | 13,950,395 | -2.36(-3.10%) |
Apr 28, 2022 | 77.05 | 77.24 | 72.57 | 76.18 | 20,324,130 | +0.27(+0.36%) |
Apr 27, 2022 | 76.75 | 78.08 | 75.62 | 75.91 | 21,572,184 | -0.77(-1.00%) |
Apr 26, 2022 | 80.65 | 81.45 | 76.56 | 76.68 | 19,189,788 | -4.88(-5.98%) |
Apr 25, 2022 | 79.31 | 81.78 | 79.14 | 81.55 | 13,649,710 | +1.73(+2.17%) |
Apr 22, 2022 | 80.73 | 82.02 | 79.64 | 79.82 | 13,861,968 | -1.32(-1.63%) |
Apr 21, 2022 | 85.42 | 86.20 | 80.92 | 81.14 | 15,373,525 | -3.63(-4.28%) |
Apr 20, 2022 | 84.93 | 85.60 | 83.07 | 84.77 | 9,213,614 | +0.19(+0.22%) |
Apr 19, 2022 | 83.63 | 85.84 | 82.80 | 84.58 | 11,877,580 | +1.01(+1.21%) |
Apr 18, 2022 | 87.35 | 87.44 | 83.23 | 83.57 | 17,415,986 | -4.18(-4.76%) |
Apr 14, 2022 | 89.83 | 90.13 | 87.56 | 87.75 | 11,200,552 | -2.64(-2.92%) |
Apr 13, 2022 | 87.45 | 90.90 | 87.37 | 90.39 | 17,149,232 | +3.26(+3.74%) |
Apr 12, 2022 | 88.18 | 89.89 | 86.21 | 87.13 | 13,784,861 | -0.17(-0.19%) |
Apr 11, 2022 | 89.12 | 89.66 | 86.94 | 87.30 | 12,837,407 | -3.02(-3.34%) |
Apr 08, 2022 | 91.75 | 92.61 | 90.05 | 90.32 | 13,228,098 | -2.09(-2.26%) |
Apr 07, 2022 | 93.00 | 94.17 | 91.00 | 92.41 | 10,320,928 | -0.90(-0.96%) |
Apr 06, 2022 | 91.91 | 94.34 | 91.26 | 93.31 | 13,639,886 | +0.08(+0.09%) |
Apr 05, 2022 | 96.04 | 97.13 | 92.93 | 93.23 | 15,296,843 | -2.84(-2.96%) |
Apr 04, 2022 | 93.62 | 96.27 | 93.32 | 96.07 | 12,654,390 | +2.83(+3.03%) |