Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.50 | 69.71 | 67.89 | 69.09 | 809,047 | +0.66(+0.97%) |
Jun 29, 2022 | 67.86 | 68.88 | 67.59 | 68.42 | 439,869 | +0.56(+0.83%) |
Jun 28, 2022 | 68.75 | 69.25 | 67.66 | 67.86 | 669,090 | -0.76(-1.11%) |
Jun 27, 2022 | 68.34 | 69.18 | 67.80 | 68.62 | 534,307 | -0.17(-0.24%) |
Jun 24, 2022 | 67.85 | 68.80 | 67.64 | 68.79 | 673,830 | +2.26(+3.40%) |
Jun 23, 2022 | 65.82 | 67.00 | 65.77 | 66.53 | 681,989 | +0.89(+1.36%) |
Jun 22, 2022 | 64.66 | 66.29 | 64.57 | 65.64 | 856,511 | +0.29(+0.44%) |
Jun 21, 2022 | 65.84 | 66.02 | 65.30 | 65.35 | 741,851 | +0.74(+1.15%) |
Jun 17, 2022 | 64.53 | 65.42 | 64.17 | 64.61 | 957,560 | +0.29(+0.45%) |
Jun 16, 2022 | 64.25 | 64.77 | 63.68 | 64.32 | 1,071,678 | -1.40(-2.14%) |
Jun 15, 2022 | 65.52 | 66.31 | 64.46 | 65.73 | 896,846 | +0.49(+0.76%) |
Jun 14, 2022 | 66.08 | 66.24 | 64.54 | 65.23 | 1,165,787 | -1.31(-1.98%) |
Jun 13, 2022 | 66.33 | 67.11 | 66.14 | 66.55 | 1,185,545 | -2.71(-3.91%) |
Jun 10, 2022 | 69.73 | 70.11 | 68.95 | 69.25 | 980,311 | -2.33(-3.26%) |
Jun 09, 2022 | 73.23 | 73.77 | 71.57 | 71.59 | 748,409 | -2.61(-3.52%) |
Jun 08, 2022 | 73.86 | 74.83 | 73.75 | 74.20 | 640,151 | -0.74(-0.99%) |
Jun 07, 2022 | 73.44 | 74.97 | 73.34 | 74.94 | 627,264 | +0.32(+0.42%) |
Jun 06, 2022 | 75.62 | 75.94 | 74.37 | 74.62 | 738,360 | -0.15(-0.20%) |
Jun 03, 2022 | 74.74 | 75.02 | 74.08 | 74.77 | 771,129 | -1.05(-1.38%) |
Jun 02, 2022 | 75.01 | 75.83 | 73.99 | 75.82 | 1,197,560 | +2.43(+3.31%) |
Jun 01, 2022 | 74.25 | 74.61 | 72.49 | 73.39 | 1,211,344 | -0.48(-0.66%) |
May 31, 2022 | 74.46 | 74.81 | 73.51 | 73.87 | 1,232,195 | -0.38(-0.51%) |
May 27, 2022 | 73.48 | 74.56 | 73.48 | 74.25 | 673,035 | +1.47(+2.02%) |
May 26, 2022 | 72.03 | 73.25 | 71.74 | 72.77 | 785,304 | +1.19(+1.66%) |
May 25, 2022 | 71.51 | 72.09 | 70.95 | 71.59 | 639,910 | -0.85(-1.17%) |
May 24, 2022 | 72.31 | 73.00 | 72.16 | 72.44 | 786,693 | -0.15(-0.20%) |
May 23, 2022 | 71.89 | 72.94 | 71.47 | 72.59 | 670,557 | +0.74(+1.03%) |
May 20, 2022 | 71.52 | 71.88 | 70.36 | 71.84 | 960,748 | +0.44(+0.62%) |
May 19, 2022 | 70.15 | 72.11 | 70.14 | 71.40 | 1,042,054 | +1.59(+2.28%) |
May 18, 2022 | 70.27 | 71.13 | 69.70 | 69.81 | 636,155 | -1.49(-2.09%) |
May 17, 2022 | 70.68 | 72.03 | 70.57 | 71.30 | 1,107,997 | +1.15(+1.63%) |
May 16, 2022 | 70.17 | 70.65 | 69.49 | 70.15 | 929,599 | +0.32(+0.45%) |
May 13, 2022 | 69.30 | 70.61 | 68.85 | 69.84 | 1,476,781 | +1.76(+2.58%) |
May 12, 2022 | 67.86 | 68.65 | 67.31 | 68.08 | 1,761,867 | -0.95(-1.37%) |
May 11, 2022 | 68.00 | 70.67 | 67.88 | 69.03 | 2,756,981 | +4.49(+6.95%) |
May 10, 2022 | 63.95 | 65.33 | 63.37 | 64.54 | 1,760,746 | +1.03(+1.62%) |
May 09, 2022 | 65.72 | 66.10 | 63.19 | 63.51 | 2,007,494 | -4.58(-6.72%) |
May 06, 2022 | 68.85 | 68.85 | 67.64 | 68.09 | 1,249,749 | -1.72(-2.46%) |
May 05, 2022 | 70.79 | 71.23 | 69.07 | 69.81 | 950,813 | -1.76(-2.46%) |
May 04, 2022 | 70.09 | 71.66 | 69.45 | 71.57 | 963,528 | +1.42(+2.03%) |
May 03, 2022 | 70.42 | 70.79 | 69.93 | 70.14 | 732,446 | +0.31(+0.44%) |
May 02, 2022 | 70.43 | 70.66 | 68.72 | 69.84 | 878,061 | -0.35(-0.51%) |
Apr 29, 2022 | 71.02 | 71.87 | 70.07 | 70.19 | 1,077,268 | -1.86(-2.59%) |
Apr 28, 2022 | 72.49 | 72.61 | 71.17 | 72.06 | 1,515,618 | -0.72(-0.99%) |
Apr 27, 2022 | 73.09 | 73.60 | 72.57 | 72.78 | 858,964 | -0.42(-0.58%) |
Apr 26, 2022 | 75.36 | 75.38 | 73.15 | 73.20 | 960,825 | -3.11(-4.08%) |
Apr 25, 2022 | 75.76 | 76.55 | 75.37 | 76.31 | 884,486 | -0.09(-0.12%) |
Apr 22, 2022 | 78.66 | 78.66 | 76.40 | 76.40 | 1,167,595 | -1.87(-2.39%) |
Apr 21, 2022 | 80.01 | 80.43 | 78.20 | 78.28 | 820,900 | -1.68(-2.10%) |
Apr 20, 2022 | 78.30 | 80.25 | 78.01 | 79.95 | 948,569 | +2.27(+2.92%) |
Apr 19, 2022 | 76.17 | 78.09 | 76.04 | 77.68 | 887,306 | +2.44(+3.25%) |
Apr 18, 2022 | 75.07 | 75.73 | 74.71 | 75.24 | 616,766 | -0.56(-0.74%) |
Apr 14, 2022 | 77.28 | 77.43 | 75.79 | 75.80 | 687,638 | -1.48(-1.91%) |
Apr 13, 2022 | 77.00 | 77.59 | 76.18 | 77.28 | 964,829 | -0.01(-0.01%) |
Apr 12, 2022 | 79.43 | 79.72 | 77.07 | 77.29 | 1,616,356 | -1.79(-2.27%) |
Apr 11, 2022 | 79.69 | 80.35 | 79.00 | 79.08 | 932,454 | -0.43(-0.55%) |
Apr 08, 2022 | 79.38 | 80.37 | 79.11 | 79.52 | 1,135,581 | -0.57(-0.71%) |
Apr 07, 2022 | 79.56 | 80.49 | 79.31 | 80.09 | 509,460 | +1.51(+1.92%) |
Apr 06, 2022 | 77.95 | 78.59 | 77.43 | 78.58 | 702,439 | +0.41(+0.53%) |
Apr 05, 2022 | 78.72 | 78.93 | 77.99 | 78.17 | 476,644 | -0.44(-0.56%) |
Apr 04, 2022 | 78.89 | 79.03 | 78.21 | 78.61 | 503,926 | +0.01(+0.01%) |