Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.72 | 67.75 | 65.09 | 66.57 | 829,089 | -1.93(-2.82%) |
Jun 29, 2022 | 69.42 | 69.58 | 68.16 | 68.50 | 410,843 | -0.78(-1.13%) |
Jun 28, 2022 | 70.28 | 70.94 | 69.18 | 69.28 | 695,572 | -0.09(-0.14%) |
Jun 27, 2022 | 70.74 | 71.13 | 68.91 | 69.38 | 427,561 | -0.82(-1.17%) |
Jun 24, 2022 | 67.29 | 70.33 | 67.19 | 70.20 | 922,584 | +3.49(+5.23%) |
Jun 23, 2022 | 66.66 | 67.66 | 64.57 | 66.71 | 863,624 | -0.23(-0.34%) |
Jun 22, 2022 | 65.03 | 67.22 | 65.03 | 66.94 | 870,235 | +0.96(+1.46%) |
Jun 21, 2022 | 67.79 | 67.89 | 65.55 | 65.97 | 714,289 | +0.15(+0.23%) |
Jun 17, 2022 | 65.43 | 66.46 | 65.06 | 65.82 | 1,049,957 | +0.73(+1.12%) |
Jun 16, 2022 | 66.77 | 67.10 | 64.51 | 65.10 | 811,133 | -3.60(-5.24%) |
Jun 15, 2022 | 69.00 | 70.37 | 68.04 | 68.70 | 760,497 | -0.01(-0.01%) |
Jun 14, 2022 | 67.90 | 69.08 | 67.70 | 68.71 | 484,115 | +0.90(+1.32%) |
Jun 13, 2022 | 68.06 | 69.42 | 67.35 | 67.81 | 870,871 | -2.44(-3.48%) |
Jun 10, 2022 | 72.50 | 73.43 | 69.37 | 70.25 | 925,201 | -4.29(-5.76%) |
Jun 09, 2022 | 76.83 | 77.35 | 74.39 | 74.54 | 1,100,867 | -3.05(-3.93%) |
Jun 08, 2022 | 77.10 | 77.85 | 76.24 | 77.59 | 1,286,254 | -0.84(-1.07%) |
Jun 07, 2022 | 75.51 | 78.47 | 75.37 | 78.43 | 780,732 | +1.81(+2.36%) |
Jun 06, 2022 | 77.86 | 78.31 | 76.51 | 76.62 | 498,172 | +0.30(+0.40%) |
Jun 03, 2022 | 76.05 | 76.64 | 75.45 | 76.32 | 649,405 | -0.63(-0.82%) |
Jun 02, 2022 | 74.86 | 77.06 | 74.86 | 76.95 | 674,577 | +1.90(+2.53%) |
Jun 01, 2022 | 77.12 | 77.41 | 73.90 | 75.05 | 469,082 | -1.67(-2.18%) |
May 31, 2022 | 77.33 | 77.48 | 75.36 | 76.72 | 640,486 | -0.69(-0.89%) |
May 27, 2022 | 76.35 | 77.62 | 75.69 | 77.41 | 826,363 | +1.17(+1.53%) |
May 26, 2022 | 74.20 | 76.68 | 74.20 | 76.24 | 792,123 | +2.67(+3.63%) |
May 25, 2022 | 70.42 | 74.23 | 70.42 | 73.57 | 610,936 | +2.28(+3.20%) |
May 24, 2022 | 71.41 | 71.60 | 68.99 | 71.29 | 881,527 | -1.02(-1.41%) |
May 23, 2022 | 71.80 | 73.21 | 70.50 | 72.31 | 888,949 | +2.11(+3.01%) |
May 20, 2022 | 70.73 | 71.31 | 67.94 | 70.20 | 575,605 | +0.09(+0.13%) |
May 19, 2022 | 69.12 | 71.23 | 68.79 | 70.10 | 639,145 | +0.11(+0.16%) |
May 18, 2022 | 71.74 | 72.28 | 69.66 | 69.99 | 498,151 | -2.90(-3.98%) |
May 17, 2022 | 71.79 | 73.23 | 71.37 | 72.89 | 515,889 | +3.24(+4.66%) |
May 16, 2022 | 71.80 | 71.80 | 69.24 | 69.65 | 446,042 | -2.07(-2.89%) |
May 13, 2022 | 70.98 | 72.95 | 70.85 | 71.72 | 530,926 | +1.82(+2.60%) |
May 12, 2022 | 68.13 | 70.01 | 67.59 | 69.91 | 1,020,765 | +1.14(+1.66%) |
May 11, 2022 | 71.35 | 72.65 | 68.67 | 68.76 | 637,064 | -1.94(-2.75%) |
May 10, 2022 | 72.10 | 72.51 | 68.58 | 70.71 | 576,106 | -0.74(-1.04%) |
May 09, 2022 | 72.49 | 73.32 | 70.97 | 71.45 | 683,709 | -2.25(-3.06%) |
May 06, 2022 | 75.20 | 75.20 | 72.40 | 73.70 | 615,280 | -1.60(-2.13%) |
May 05, 2022 | 76.52 | 76.76 | 73.65 | 75.30 | 663,044 | -2.70(-3.46%) |
May 04, 2022 | 74.47 | 78.25 | 74.30 | 78.01 | 880,867 | +3.23(+4.32%) |
May 03, 2022 | 73.38 | 75.39 | 72.87 | 74.78 | 738,332 | +1.75(+2.40%) |
May 02, 2022 | 73.48 | 73.48 | 70.95 | 73.02 | 964,223 | +1.60(+2.25%) |
Apr 29, 2022 | 74.17 | 74.63 | 71.07 | 71.42 | 793,611 | -2.42(-3.28%) |
Apr 28, 2022 | 73.25 | 74.11 | 71.70 | 73.84 | 875,772 | +1.60(+2.22%) |
Apr 27, 2022 | 71.13 | 73.67 | 71.11 | 72.24 | 1,082,505 | +0.55(+0.77%) |
Apr 26, 2022 | 73.89 | 75.00 | 71.68 | 71.68 | 1,347,406 | -3.58(-4.75%) |
Apr 25, 2022 | 73.10 | 75.71 | 72.36 | 75.26 | 1,192,041 | +2.04(+2.78%) |
Apr 22, 2022 | 69.97 | 74.94 | 69.05 | 73.22 | 2,601,517 | +1.72(+2.40%) |
Apr 21, 2022 | 74.79 | 75.06 | 70.66 | 71.50 | 1,152,648 | -2.40(-3.25%) |
Apr 20, 2022 | 74.67 | 76.24 | 73.85 | 73.91 | 1,065,505 | +0.09(+0.13%) |
Apr 19, 2022 | 71.13 | 74.02 | 70.53 | 73.81 | 1,341,223 | +3.57(+5.08%) |
Apr 18, 2022 | 70.47 | 71.15 | 69.50 | 70.25 | 1,100,369 | -0.75(-1.06%) |
Apr 14, 2022 | 71.86 | 72.34 | 70.58 | 71.00 | 871,217 | -1.02(-1.42%) |
Apr 13, 2022 | 69.81 | 72.11 | 69.59 | 72.02 | 608,795 | +1.38(+1.95%) |
Apr 12, 2022 | 71.74 | 73.54 | 70.07 | 70.64 | 625,295 | -1.09(-1.52%) |
Apr 11, 2022 | 69.85 | 73.36 | 69.79 | 71.73 | 1,132,163 | +1.37(+1.95%) |
Apr 08, 2022 | 70.64 | 72.36 | 70.04 | 70.36 | 1,053,792 | -0.11(-0.16%) |
Apr 07, 2022 | 71.68 | 72.04 | 68.79 | 70.47 | 1,364,307 | -0.96(-1.34%) |
Apr 06, 2022 | 72.50 | 73.06 | 70.57 | 71.43 | 1,496,870 | -1.90(-2.59%) |
Apr 05, 2022 | 75.09 | 75.97 | 73.15 | 73.32 | 911,297 | -2.16(-2.86%) |
Apr 04, 2022 | 75.69 | 76.69 | 74.52 | 75.48 | 1,008,575 | -0.27(-0.36%) |