Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.65 | 59.96 | 58.35 | 59.46 | 1,537,961 | +0.27(+0.46%) |
Jun 29, 2022 | 59.35 | 59.45 | 58.45 | 59.18 | 1,188,242 | -0.32(-0.53%) |
Jun 28, 2022 | 61.15 | 61.52 | 59.40 | 59.50 | 1,362,149 | -1.02(-1.68%) |
Jun 27, 2022 | 60.83 | 60.88 | 59.84 | 60.52 | 1,372,383 | +0.14(+0.23%) |
Jun 24, 2022 | 59.12 | 60.68 | 58.92 | 60.38 | 2,526,153 | +1.89(+3.23%) |
Jun 23, 2022 | 58.17 | 58.90 | 57.64 | 58.49 | 1,446,159 | -0.53(-0.90%) |
Jun 22, 2022 | 58.86 | 59.78 | 58.56 | 59.03 | 1,486,872 | -0.35(-0.58%) |
Jun 21, 2022 | 59.88 | 60.32 | 58.75 | 59.37 | 2,047,231 | +0.39(+0.67%) |
Jun 17, 2022 | 58.62 | 59.46 | 58.25 | 58.98 | 3,644,461 | +1.00(+1.72%) |
Jun 16, 2022 | 59.70 | 60.22 | 57.64 | 57.98 | 2,275,500 | -3.18(-5.20%) |
Jun 15, 2022 | 61.32 | 61.83 | 60.41 | 61.16 | 1,568,512 | +0.45(+0.74%) |
Jun 14, 2022 | 61.11 | 61.78 | 60.12 | 60.71 | 2,352,599 | -0.99(-1.61%) |
Jun 13, 2022 | 62.35 | 62.38 | 60.87 | 61.70 | 1,757,330 | -1.85(-2.91%) |
Jun 10, 2022 | 63.63 | 64.26 | 62.24 | 63.55 | 2,409,074 | -1.74(-2.66%) |
Jun 09, 2022 | 66.20 | 66.28 | 65.23 | 65.29 | 1,268,734 | -0.90(-1.36%) |
Jun 08, 2022 | 66.77 | 66.98 | 66.02 | 66.19 | 1,342,756 | -0.95(-1.42%) |
Jun 07, 2022 | 66.70 | 67.21 | 65.98 | 67.14 | 1,911,072 | -0.18(-0.26%) |
Jun 06, 2022 | 66.53 | 67.41 | 66.10 | 67.31 | 1,601,973 | +1.02(+1.54%) |
Jun 03, 2022 | 67.09 | 67.68 | 66.13 | 66.30 | 1,457,603 | -1.51(-2.22%) |
Jun 02, 2022 | 67.46 | 68.17 | 67.17 | 67.81 | 1,581,024 | +0.31(+0.47%) |
Jun 01, 2022 | 69.13 | 69.38 | 67.24 | 67.49 | 1,548,355 | -1.56(-2.27%) |
May 31, 2022 | 69.35 | 69.70 | 68.40 | 69.05 | 4,273,365 | -0.36(-0.52%) |
May 27, 2022 | 68.09 | 69.45 | 67.86 | 69.42 | 2,213,853 | +1.81(+2.68%) |
May 26, 2022 | 67.03 | 68.02 | 67.03 | 67.60 | 1,842,717 | +0.89(+1.33%) |
May 25, 2022 | 64.20 | 67.13 | 64.01 | 66.71 | 2,256,599 | +2.42(+3.76%) |
May 24, 2022 | 67.12 | 67.13 | 61.47 | 64.30 | 4,325,620 | -5.91(-8.42%) |
May 23, 2022 | 70.16 | 70.75 | 69.37 | 70.21 | 1,322,068 | +0.93(+1.35%) |
May 20, 2022 | 69.92 | 70.31 | 67.94 | 69.28 | 1,479,074 | -0.05(-0.07%) |
May 19, 2022 | 70.36 | 71.04 | 69.09 | 69.32 | 1,722,957 | -1.94(-2.73%) |
May 18, 2022 | 72.80 | 73.22 | 71.03 | 71.27 | 1,391,234 | -2.44(-3.31%) |
May 17, 2022 | 72.56 | 74.05 | 72.40 | 73.71 | 1,382,795 | +2.44(+3.43%) |
May 16, 2022 | 71.27 | 71.55 | 70.47 | 71.27 | 1,048,571 | -0.01(-0.01%) |
May 13, 2022 | 70.42 | 71.50 | 70.24 | 71.28 | 1,282,638 | +1.37(+1.96%) |
May 12, 2022 | 69.25 | 69.92 | 68.42 | 69.91 | 1,667,716 | +0.70(+1.02%) |
May 11, 2022 | 69.88 | 71.45 | 68.97 | 69.20 | 1,356,508 | -0.80(-1.14%) |
May 10, 2022 | 72.14 | 72.62 | 69.03 | 70.00 | 1,508,268 | -1.61(-2.25%) |
May 09, 2022 | 70.69 | 72.24 | 70.61 | 71.61 | 1,723,225 | -0.01(-0.01%) |
May 06, 2022 | 71.51 | 72.45 | 70.35 | 71.62 | 1,597,679 | -0.46(-0.64%) |
May 05, 2022 | 73.49 | 73.71 | 71.30 | 72.08 | 1,057,870 | -1.61(-2.19%) |
May 04, 2022 | 72.38 | 73.87 | 71.44 | 73.69 | 1,335,474 | +1.31(+1.80%) |
May 03, 2022 | 71.29 | 72.90 | 70.84 | 72.39 | 1,541,287 | +1.31(+1.85%) |
May 02, 2022 | 71.09 | 71.69 | 69.79 | 71.07 | 1,246,595 | +0.61(+0.87%) |
Apr 29, 2022 | 72.66 | 72.85 | 70.32 | 70.46 | 1,503,223 | -2.35(-3.23%) |
Apr 28, 2022 | 73.44 | 73.80 | 71.93 | 72.81 | 1,380,419 | +0.13(+0.18%) |
Apr 27, 2022 | 72.78 | 73.55 | 71.79 | 72.68 | 1,595,854 | +0.03(+0.04%) |
Apr 26, 2022 | 72.62 | 74.21 | 72.42 | 72.66 | 1,805,086 | -0.56(-0.76%) |
Apr 25, 2022 | 72.94 | 73.26 | 71.94 | 73.21 | 1,650,038 | +0.08(+0.11%) |
Apr 22, 2022 | 75.14 | 75.27 | 73.06 | 73.13 | 1,704,700 | -2.23(-2.96%) |
Apr 21, 2022 | 78.48 | 78.70 | 74.95 | 75.36 | 2,461,111 | -2.78(-3.55%) |
Apr 20, 2022 | 79.60 | 80.99 | 77.93 | 78.13 | 4,440,542 | +3.33(+4.45%) |
Apr 19, 2022 | 73.16 | 75.07 | 72.91 | 74.80 | 2,851,861 | +2.05(+2.82%) |
Apr 18, 2022 | 72.60 | 73.48 | 72.39 | 72.75 | 1,755,291 | -0.08(-0.11%) |
Apr 14, 2022 | 72.54 | 73.50 | 72.45 | 72.83 | 1,848,410 | +0.54(+0.74%) |
Apr 13, 2022 | 71.98 | 72.59 | 71.82 | 72.29 | 1,846,907 | +0.18(+0.24%) |
Apr 12, 2022 | 72.38 | 73.28 | 71.78 | 72.12 | 1,072,122 | -0.23(-0.32%) |
Apr 11, 2022 | 71.90 | 73.58 | 71.61 | 72.35 | 1,410,596 | +0.24(+0.33%) |
Apr 08, 2022 | 72.80 | 74.57 | 71.93 | 72.11 | 2,391,719 | -0.91(-1.24%) |
Apr 07, 2022 | 73.99 | 73.99 | 71.91 | 73.02 | 2,110,309 | -0.97(-1.31%) |
Apr 06, 2022 | 74.88 | 75.02 | 73.67 | 73.99 | 1,626,568 | -1.28(-1.70%) |
Apr 05, 2022 | 75.97 | 76.49 | 75.06 | 75.27 | 1,994,737 | -0.67(-0.88%) |
Apr 04, 2022 | 75.97 | 76.14 | 74.57 | 75.93 | 1,784,803 | -0.61(-0.80%) |