Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.37 | 63.61 | 61.58 | 62.88 | 1,377,035 | -0.51(-0.80%) |
Jun 29, 2022 | 64.11 | 64.38 | 63.35 | 63.39 | 1,055,702 | -0.73(-1.15%) |
Jun 28, 2022 | 64.34 | 65.48 | 63.86 | 64.12 | 1,241,156 | +0.31(+0.49%) |
Jun 27, 2022 | 61.39 | 65.01 | 61.39 | 63.81 | 1,817,321 | -0.72(-1.12%) |
Jun 24, 2022 | 61.97 | 64.63 | 61.84 | 64.54 | 2,528,908 | +3.15(+5.14%) |
Jun 23, 2022 | 61.93 | 62.02 | 60.46 | 61.38 | 1,440,162 | -0.29(-0.47%) |
Jun 22, 2022 | 60.54 | 62.08 | 60.44 | 61.68 | 1,474,157 | +0.03(+0.05%) |
Jun 21, 2022 | 61.35 | 61.92 | 60.33 | 61.65 | 1,723,292 | +1.53(+2.54%) |
Jun 17, 2022 | 59.17 | 60.33 | 58.77 | 60.12 | 4,897,347 | +0.96(+1.62%) |
Jun 16, 2022 | 59.98 | 60.05 | 58.35 | 59.16 | 3,149,959 | -2.00(-3.26%) |
Jun 15, 2022 | 61.03 | 62.15 | 60.19 | 61.16 | 1,723,219 | +0.96(+1.60%) |
Jun 14, 2022 | 60.22 | 61.10 | 59.67 | 60.20 | 1,462,412 | +0.33(+0.55%) |
Jun 13, 2022 | 60.89 | 61.10 | 59.49 | 59.87 | 1,514,947 | -2.58(-4.13%) |
Jun 10, 2022 | 64.90 | 64.93 | 62.42 | 62.45 | 1,755,914 | -3.73(-5.63%) |
Jun 09, 2022 | 67.42 | 67.82 | 66.18 | 66.18 | 1,342,761 | -1.25(-1.86%) |
Jun 08, 2022 | 67.62 | 68.13 | 67.07 | 67.43 | 872,996 | -0.55(-0.80%) |
Jun 07, 2022 | 67.12 | 68.10 | 66.64 | 67.97 | 1,354,193 | +0.44(+0.66%) |
Jun 06, 2022 | 67.23 | 68.07 | 66.69 | 67.53 | 1,107,256 | +0.80(+1.20%) |
Jun 03, 2022 | 67.63 | 67.81 | 66.64 | 66.73 | 1,306,880 | -1.23(-1.81%) |
Jun 02, 2022 | 67.52 | 67.97 | 66.72 | 67.97 | 1,288,953 | +0.56(+0.82%) |
Jun 01, 2022 | 68.34 | 68.35 | 65.96 | 67.41 | 1,607,293 | -0.65(-0.95%) |
May 31, 2022 | 67.62 | 68.66 | 66.97 | 68.06 | 2,889,795 | -0.01(-0.01%) |
May 27, 2022 | 67.56 | 68.08 | 66.99 | 68.07 | 1,446,223 | +0.90(+1.33%) |
May 26, 2022 | 66.83 | 67.42 | 66.79 | 67.17 | 1,565,892 | +0.95(+1.44%) |
May 25, 2022 | 65.75 | 66.64 | 65.38 | 66.22 | 1,938,353 | +0.58(+0.88%) |
May 24, 2022 | 65.27 | 65.83 | 63.51 | 65.64 | 2,230,933 | -0.18(-0.27%) |
May 23, 2022 | 65.69 | 66.21 | 64.91 | 65.82 | 1,754,847 | +1.19(+1.85%) |
May 20, 2022 | 65.66 | 66.06 | 63.23 | 64.63 | 2,610,147 | -0.47(-0.72%) |
May 19, 2022 | 65.67 | 67.28 | 64.91 | 65.09 | 4,291,035 | -1.58(-2.37%) |
May 18, 2022 | 67.32 | 67.44 | 66.48 | 66.67 | 2,497,294 | -1.24(-1.83%) |
May 17, 2022 | 66.51 | 68.31 | 66.11 | 67.91 | 1,935,003 | +2.51(+3.84%) |
May 16, 2022 | 65.54 | 66.01 | 64.63 | 65.40 | 2,863,122 | +0.06(+0.09%) |
May 13, 2022 | 63.55 | 66.01 | 63.49 | 65.34 | 2,426,531 | +2.24(+3.55%) |
May 12, 2022 | 63.47 | 63.76 | 61.57 | 63.10 | 1,883,714 | -0.42(-0.66%) |
May 11, 2022 | 64.49 | 65.66 | 63.44 | 63.52 | 1,456,300 | -0.99(-1.53%) |
May 10, 2022 | 65.17 | 65.70 | 63.03 | 64.51 | 1,734,740 | +0.13(+0.20%) |
May 09, 2022 | 64.97 | 65.66 | 63.85 | 64.38 | 1,927,382 | -1.19(-1.81%) |
May 06, 2022 | 66.72 | 66.79 | 64.84 | 65.57 | 4,254,065 | -1.17(-1.75%) |
May 05, 2022 | 67.84 | 68.15 | 65.81 | 66.73 | 2,556,599 | -1.77(-2.59%) |
May 04, 2022 | 65.29 | 68.61 | 65.12 | 68.51 | 2,516,146 | +3.31(+5.08%) |
May 03, 2022 | 64.47 | 65.87 | 64.09 | 65.19 | 1,605,249 | +1.01(+1.57%) |
May 02, 2022 | 63.66 | 64.21 | 62.86 | 64.19 | 2,062,003 | +0.60(+0.94%) |
Apr 29, 2022 | 65.17 | 66.02 | 63.37 | 63.59 | 2,386,417 | -2.33(-3.54%) |
Apr 28, 2022 | 65.70 | 66.21 | 64.39 | 65.92 | 2,117,905 | +0.67(+1.03%) |
Apr 27, 2022 | 65.10 | 65.96 | 64.57 | 65.25 | 1,628,963 | +0.06(+0.09%) |
Apr 26, 2022 | 65.93 | 67.04 | 65.18 | 65.19 | 1,970,777 | -1.86(-2.77%) |
Apr 25, 2022 | 67.14 | 67.26 | 64.70 | 67.05 | 2,146,668 | -0.46(-0.68%) |
Apr 22, 2022 | 69.63 | 69.63 | 67.41 | 67.51 | 1,402,109 | -2.50(-3.57%) |
Apr 21, 2022 | 71.75 | 72.06 | 69.88 | 70.01 | 1,121,630 | -1.11(-1.56%) |
Apr 20, 2022 | 70.47 | 71.51 | 70.36 | 71.12 | 1,203,113 | +0.97(+1.38%) |
Apr 19, 2022 | 68.99 | 70.30 | 68.99 | 70.15 | 1,408,240 | +1.17(+1.69%) |
Apr 18, 2022 | 68.72 | 69.43 | 68.57 | 68.98 | 1,110,292 | -0.03(-0.04%) |
Apr 14, 2022 | 69.09 | 69.92 | 68.96 | 69.01 | 1,173,620 | -0.05(-0.07%) |
Apr 13, 2022 | 67.70 | 69.07 | 67.67 | 69.06 | 1,078,790 | +0.95(+1.40%) |
Apr 12, 2022 | 68.69 | 69.81 | 67.84 | 68.11 | 1,256,641 | -0.30(-0.44%) |
Apr 11, 2022 | 69.45 | 69.55 | 68.34 | 68.40 | 1,321,452 | -0.30(-0.43%) |
Apr 08, 2022 | 68.66 | 69.21 | 68.20 | 68.70 | 1,723,089 | +0.52(+0.77%) |
Apr 07, 2022 | 68.80 | 68.82 | 66.68 | 68.18 | 2,029,188 | -0.85(-1.23%) |
Apr 06, 2022 | 69.09 | 69.60 | 68.62 | 69.03 | 1,931,421 | -0.38(-0.55%) |
Apr 05, 2022 | 68.50 | 70.00 | 68.35 | 69.41 | 1,510,379 | +0.91(+1.32%) |
Apr 04, 2022 | 68.60 | 68.89 | 67.72 | 68.51 | 1,318,384 | -0.45(-0.65%) |