Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.54 | 76.65 | 75.16 | 76.24 | 3,748,095 | +0.45(+0.59%) |
Jun 29, 2022 | 75.36 | 76.10 | 75.13 | 75.79 | 2,267,274 | +0.75(+1.00%) |
Jun 28, 2022 | 76.11 | 76.46 | 74.93 | 75.04 | 3,357,241 | -0.95(-1.25%) |
Jun 27, 2022 | 75.69 | 76.43 | 75.50 | 75.99 | 4,798,231 | -0.48(-0.62%) |
Jun 24, 2022 | 75.52 | 76.60 | 75.32 | 76.47 | 5,459,197 | +1.43(+1.90%) |
Jun 23, 2022 | 74.35 | 75.32 | 74.32 | 75.04 | 4,133,674 | +0.92(+1.24%) |
Jun 22, 2022 | 72.80 | 74.34 | 72.64 | 74.12 | 4,891,937 | +1.38(+1.90%) |
Jun 21, 2022 | 71.25 | 72.85 | 70.78 | 72.74 | 4,684,804 | +2.30(+3.27%) |
Jun 17, 2022 | 70.07 | 70.81 | 69.46 | 70.44 | 11,619,020 | +0.11(+0.16%) |
Jun 16, 2022 | 69.85 | 71.14 | 69.15 | 70.32 | 5,616,355 | -0.23(-0.32%) |
Jun 15, 2022 | 70.76 | 71.79 | 69.50 | 70.55 | 6,331,711 | -0.10(-0.15%) |
Jun 14, 2022 | 72.17 | 72.34 | 70.07 | 70.65 | 4,163,081 | -1.83(-2.52%) |
Jun 13, 2022 | 71.76 | 73.09 | 71.76 | 72.48 | 4,720,383 | -0.42(-0.57%) |
Jun 10, 2022 | 72.47 | 73.49 | 71.49 | 72.90 | 4,514,405 | -0.21(-0.29%) |
Jun 09, 2022 | 74.29 | 75.07 | 72.98 | 73.11 | 6,651,091 | -0.97(-1.31%) |
Jun 08, 2022 | 74.75 | 74.77 | 73.99 | 74.08 | 3,291,538 | -0.80(-1.07%) |
Jun 07, 2022 | 74.19 | 74.93 | 73.82 | 74.88 | 6,947,381 | -0.07(-0.09%) |
Jun 06, 2022 | 75.34 | 75.80 | 74.76 | 74.94 | 2,854,484 | -0.14(-0.19%) |
Jun 03, 2022 | 75.17 | 75.69 | 74.93 | 75.09 | 3,311,324 | -0.32(-0.43%) |
Jun 02, 2022 | 74.69 | 75.44 | 73.50 | 75.41 | 3,772,597 | +1.02(+1.37%) |
Jun 01, 2022 | 75.16 | 75.21 | 74.13 | 74.39 | 4,183,809 | -0.58(-0.77%) |
May 31, 2022 | 74.70 | 75.45 | 74.04 | 74.97 | 6,200,959 | -0.05(-0.06%) |
May 27, 2022 | 74.57 | 75.22 | 74.34 | 75.02 | 2,882,688 | +0.67(+0.90%) |
May 26, 2022 | 74.57 | 74.88 | 73.80 | 74.35 | 4,350,933 | +0.64(+0.86%) |
May 25, 2022 | 73.55 | 74.14 | 73.13 | 73.72 | 3,924,977 | -0.60(-0.81%) |
May 24, 2022 | 72.91 | 74.49 | 72.64 | 74.32 | 3,720,858 | +1.52(+2.09%) |
May 23, 2022 | 71.90 | 73.04 | 71.70 | 72.79 | 3,946,826 | +1.32(+1.85%) |
May 20, 2022 | 71.71 | 71.95 | 70.27 | 71.47 | 7,292,245 | +0.01(+0.01%) |
May 19, 2022 | 71.03 | 71.69 | 70.32 | 71.46 | 5,757,463 | -0.56(-0.78%) |
May 18, 2022 | 74.47 | 74.65 | 71.83 | 72.02 | 4,825,303 | -2.91(-3.88%) |
May 17, 2022 | 74.69 | 75.05 | 73.68 | 74.93 | 4,222,668 | +0.04(+0.05%) |
May 16, 2022 | 74.34 | 75.38 | 73.83 | 74.90 | 4,184,894 | +0.31(+0.42%) |
May 13, 2022 | 74.06 | 74.62 | 73.23 | 74.58 | 5,327,968 | +0.81(+1.10%) |
May 12, 2022 | 73.65 | 74.08 | 72.98 | 73.77 | 5,513,132 | +0.76(+1.04%) |
May 11, 2022 | 73.07 | 74.26 | 72.77 | 73.01 | 5,839,915 | +0.08(+0.10%) |
May 10, 2022 | 73.88 | 74.19 | 72.66 | 72.94 | 6,339,385 | -0.95(-1.29%) |
May 09, 2022 | 72.63 | 74.62 | 72.36 | 73.89 | 5,956,776 | +0.79(+1.08%) |
May 06, 2022 | 72.37 | 73.31 | 72.08 | 73.10 | 5,654,976 | +0.71(+0.99%) |
May 05, 2022 | 72.77 | 73.13 | 71.88 | 72.39 | 5,315,074 | -0.87(-1.18%) |
May 04, 2022 | 70.84 | 73.77 | 70.68 | 73.25 | 9,256,719 | +2.39(+3.37%) |
May 03, 2022 | 71.22 | 71.79 | 70.33 | 70.86 | 6,383,730 | -0.66(-0.92%) |
May 02, 2022 | 73.32 | 73.60 | 70.60 | 71.52 | 7,498,084 | -1.78(-2.43%) |
Apr 29, 2022 | 73.95 | 74.15 | 72.47 | 73.30 | 15,725,939 | -3.97(-5.13%) |
Apr 28, 2022 | 76.93 | 77.56 | 76.35 | 77.27 | 5,676,583 | +0.50(+0.66%) |
Apr 27, 2022 | 76.37 | 77.72 | 76.30 | 76.76 | 4,641,465 | +0.16(+0.21%) |
Apr 26, 2022 | 77.94 | 78.36 | 76.52 | 76.60 | 4,957,784 | -1.23(-1.58%) |
Apr 25, 2022 | 77.51 | 78.16 | 76.16 | 77.83 | 6,221,217 | +0.68(+0.88%) |
Apr 22, 2022 | 78.96 | 79.33 | 77.07 | 77.15 | 6,450,928 | -0.95(-1.22%) |
Apr 21, 2022 | 77.63 | 78.50 | 77.52 | 78.10 | 4,899,824 | +0.54(+0.70%) |
Apr 20, 2022 | 76.33 | 77.82 | 76.31 | 77.56 | 9,239,739 | +1.32(+1.73%) |
Apr 19, 2022 | 75.52 | 76.49 | 75.47 | 76.24 | 4,910,961 | +0.57(+0.75%) |
Apr 18, 2022 | 76.47 | 76.78 | 75.40 | 75.67 | 5,530,956 | -0.88(-1.15%) |
Apr 14, 2022 | 76.95 | 77.05 | 76.48 | 76.55 | 8,103,130 | -0.05(-0.06%) |
Apr 13, 2022 | 76.61 | 76.95 | 76.45 | 76.60 | 4,738,249 | -0.01(-0.01%) |
Apr 12, 2022 | 75.84 | 76.82 | 75.75 | 76.61 | 6,860,428 | +0.53(+0.70%) |
Apr 11, 2022 | 76.01 | 76.45 | 75.62 | 76.08 | 10,040,256 | +0.18(+0.24%) |
Apr 08, 2022 | 76.07 | 76.19 | 75.49 | 75.90 | 6,796,595 | -0.16(-0.21%) |
Apr 07, 2022 | 74.59 | 76.25 | 74.35 | 76.06 | 9,047,853 | +1.52(+2.04%) |
Apr 06, 2022 | 72.99 | 74.60 | 72.56 | 74.54 | 10,564,432 | +1.29(+1.76%) |
Apr 05, 2022 | 72.14 | 73.59 | 72.14 | 73.25 | 4,650,706 | +0.81(+1.12%) |
Apr 04, 2022 | 71.71 | 72.47 | 70.82 | 72.44 | 5,066,660 | +0.16(+0.22%) |