Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.99 | 72.39 | 71.35 | 72.36 | 82,782 | -0.48(-0.66%) |
Jun 29, 2022 | 72.90 | 72.90 | 71.80 | 72.84 | 49,343 | -0.06(-0.08%) |
Jun 28, 2022 | 75.00 | 75.30 | 72.82 | 72.90 | 49,361 | -1.69(-2.27%) |
Jun 27, 2022 | 74.66 | 74.94 | 74.14 | 74.59 | 46,611 | +0.33(+0.44%) |
Jun 24, 2022 | 74.10 | 75.72 | 73.92 | 74.26 | 234,912 | +0.48(+0.65%) |
Jun 23, 2022 | 72.98 | 74.06 | 72.67 | 73.78 | 47,329 | +1.15(+1.58%) |
Jun 22, 2022 | 70.97 | 73.50 | 70.97 | 72.63 | 71,828 | +0.88(+1.23%) |
Jun 21, 2022 | 70.92 | 72.01 | 70.54 | 71.75 | 65,036 | +1.21(+1.72%) |
Jun 17, 2022 | 71.46 | 71.80 | 69.84 | 70.54 | 134,507 | +0.31(+0.44%) |
Jun 16, 2022 | 71.10 | 72.18 | 69.88 | 70.23 | 95,490 | -2.07(-2.86%) |
Jun 15, 2022 | 70.34 | 72.99 | 70.34 | 72.30 | 94,384 | +2.52(+3.61%) |
Jun 14, 2022 | 69.78 | 70.68 | 69.25 | 69.78 | 69,200 | -0.32(-0.46%) |
Jun 13, 2022 | 70.69 | 71.31 | 69.67 | 70.10 | 61,913 | -1.73(-2.41%) |
Jun 10, 2022 | 72.14 | 73.13 | 71.55 | 71.83 | 44,099 | -1.15(-1.58%) |
Jun 09, 2022 | 72.60 | 73.90 | 72.33 | 72.98 | 45,845 | +0.19(+0.26%) |
Jun 08, 2022 | 73.61 | 73.61 | 72.05 | 72.79 | 53,160 | -1.10(-1.49%) |
Jun 07, 2022 | 74.29 | 74.74 | 73.11 | 73.89 | 56,358 | -1.01(-1.35%) |
Jun 06, 2022 | 73.46 | 74.96 | 72.56 | 74.90 | 70,571 | +1.13(+1.53%) |
Jun 03, 2022 | 72.62 | 74.00 | 71.35 | 73.77 | 84,971 | +1.17(+1.61%) |
Jun 02, 2022 | 71.22 | 72.76 | 71.08 | 72.60 | 48,321 | +1.21(+1.69%) |
Jun 01, 2022 | 70.45 | 71.54 | 69.71 | 71.39 | 59,911 | +1.06(+1.51%) |
May 31, 2022 | 71.30 | 71.80 | 70.25 | 70.33 | 67,879 | -1.33(-1.86%) |
May 27, 2022 | 70.93 | 71.76 | 70.88 | 71.66 | 37,489 | +1.09(+1.54%) |
May 26, 2022 | 69.62 | 71.26 | 69.62 | 70.57 | 45,707 | +1.21(+1.74%) |
May 25, 2022 | 67.70 | 69.55 | 67.15 | 69.36 | 57,645 | +1.08(+1.58%) |
May 24, 2022 | 68.52 | 68.98 | 67.01 | 68.28 | 69,719 | -0.40(-0.58%) |
May 23, 2022 | 69.55 | 69.55 | 68.14 | 68.68 | 66,112 | -0.66(-0.95%) |
May 20, 2022 | 69.57 | 69.76 | 67.82 | 69.34 | 80,766 | +0.23(+0.33%) |
May 19, 2022 | 69.41 | 69.88 | 68.35 | 69.11 | 65,441 | -0.38(-0.55%) |
May 18, 2022 | 71.13 | 71.13 | 68.74 | 69.49 | 83,073 | -2.30(-3.20%) |
May 17, 2022 | 70.63 | 72.19 | 70.47 | 71.79 | 66,546 | +1.47(+2.09%) |
May 16, 2022 | 71.62 | 71.84 | 69.90 | 70.32 | 46,442 | -1.30(-1.82%) |
May 13, 2022 | 72.00 | 72.48 | 71.45 | 71.62 | 46,610 | +0.08(+0.11%) |
May 12, 2022 | 70.16 | 72.00 | 69.90 | 71.54 | 61,253 | +1.44(+2.05%) |
May 11, 2022 | 72.85 | 73.37 | 69.82 | 70.10 | 72,637 | -2.80(-3.84%) |
May 10, 2022 | 74.83 | 74.83 | 72.21 | 72.90 | 71,144 | -1.69(-2.27%) |
May 09, 2022 | 74.05 | 75.34 | 73.50 | 74.59 | 68,239 | +0.50(+0.67%) |
May 06, 2022 | 74.41 | 74.91 | 72.99 | 74.09 | 57,663 | -0.19(-0.26%) |
May 05, 2022 | 76.61 | 76.61 | 73.34 | 74.28 | 82,811 | -1.79(-2.35%) |
May 04, 2022 | 76.46 | 77.58 | 74.67 | 76.07 | 72,642 | -1.02(-1.32%) |
May 03, 2022 | 76.60 | 77.36 | 75.77 | 77.09 | 76,223 | +0.29(+0.38%) |
May 02, 2022 | 76.06 | 77.34 | 75.69 | 76.80 | 96,731 | +0.14(+0.18%) |
Apr 29, 2022 | 76.38 | 77.39 | 75.88 | 76.66 | 76,815 | -0.21(-0.27%) |
Apr 28, 2022 | 75.36 | 78.05 | 74.90 | 76.87 | 71,422 | +0.94(+1.24%) |
Apr 27, 2022 | 74.78 | 76.43 | 71.19 | 75.93 | 142,652 | +0.41(+0.54%) |
Apr 26, 2022 | 78.05 | 78.05 | 75.52 | 75.52 | 91,802 | -3.22(-4.09%) |
Apr 25, 2022 | 77.84 | 79.10 | 76.52 | 78.74 | 74,488 | +0.90(+1.16%) |
Apr 22, 2022 | 79.64 | 80.14 | 77.67 | 77.84 | 79,038 | -1.90(-2.38%) |
Apr 21, 2022 | 81.55 | 82.64 | 79.70 | 79.74 | 77,622 | -1.61(-1.98%) |
Apr 20, 2022 | 80.74 | 81.40 | 80.61 | 81.35 | 40,535 | +0.77(+0.96%) |
Apr 19, 2022 | 79.06 | 81.83 | 79.06 | 80.58 | 71,348 | +1.23(+1.55%) |
Apr 18, 2022 | 81.70 | 82.35 | 79.01 | 79.35 | 59,448 | -2.76(-3.36%) |
Apr 14, 2022 | 82.93 | 83.19 | 81.68 | 82.11 | 58,496 | -0.74(-0.89%) |
Apr 13, 2022 | 83.05 | 83.78 | 82.43 | 82.85 | 67,748 | -0.02(-0.02%) |
Apr 12, 2022 | 81.82 | 83.09 | 81.76 | 82.87 | 99,112 | +1.61(+1.98%) |
Apr 11, 2022 | 80.64 | 82.43 | 80.64 | 81.26 | 63,464 | +0.74(+0.92%) |
Apr 08, 2022 | 79.32 | 81.39 | 79.31 | 80.52 | 64,410 | +1.31(+1.65%) |
Apr 07, 2022 | 78.31 | 79.66 | 77.65 | 79.21 | 100,549 | +1.10(+1.41%) |
Apr 06, 2022 | 78.64 | 79.09 | 77.47 | 78.11 | 64,193 | -0.79(-1.00%) |
Apr 05, 2022 | 79.27 | 79.64 | 78.52 | 78.90 | 68,078 | -0.26(-0.33%) |
Apr 04, 2022 | 79.10 | 79.16 | 78.14 | 79.16 | 87,200 | -0.17(-0.21%) |