Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 69.47 | 70.01 | 68.26 | 69.56 | 1,366,747 | -0.71(-1.01%) |
Jun 29, 2022 | 69.23 | 70.33 | 68.71 | 70.27 | 1,252,408 | +1.16(+1.68%) |
Jun 28, 2022 | 71.00 | 71.72 | 69.04 | 69.11 | 947,635 | -2.01(-2.83%) |
Jun 27, 2022 | 71.60 | 71.87 | 69.86 | 71.12 | 730,942 | +0.15(+0.21%) |
Jun 24, 2022 | 68.58 | 71.08 | 68.48 | 70.97 | 1,445,081 | +3.21(+4.74%) |
Jun 23, 2022 | 67.11 | 68.13 | 66.44 | 67.76 | 1,084,465 | +1.57(+2.37%) |
Jun 22, 2022 | 65.36 | 67.10 | 65.19 | 66.19 | 1,124,712 | -0.36(-0.54%) |
Jun 21, 2022 | 66.81 | 68.42 | 66.43 | 66.55 | 1,238,388 | +0.58(+0.88%) |
Jun 17, 2022 | 65.51 | 66.47 | 64.81 | 65.97 | 1,718,701 | +0.66(+1.01%) |
Jun 16, 2022 | 67.08 | 67.34 | 64.94 | 65.31 | 1,419,480 | -3.08(-4.50%) |
Jun 15, 2022 | 67.13 | 69.10 | 67.01 | 68.39 | 1,041,799 | +2.03(+3.06%) |
Jun 14, 2022 | 67.40 | 68.67 | 65.76 | 66.36 | 1,533,228 | -1.55(-2.28%) |
Jun 13, 2022 | 68.48 | 70.06 | 67.47 | 67.91 | 1,932,119 | -2.85(-4.03%) |
Jun 10, 2022 | 71.73 | 72.36 | 70.48 | 70.76 | 986,760 | -1.81(-2.49%) |
Jun 09, 2022 | 73.40 | 74.00 | 72.53 | 72.57 | 764,523 | -1.33(-1.80%) |
Jun 08, 2022 | 74.00 | 74.75 | 73.72 | 73.90 | 870,555 | -0.19(-0.26%) |
Jun 07, 2022 | 71.84 | 74.24 | 71.59 | 74.09 | 931,843 | +1.41(+1.94%) |
Jun 06, 2022 | 73.24 | 73.97 | 72.64 | 72.68 | 623,208 | -0.05(-0.07%) |
Jun 03, 2022 | 72.99 | 73.86 | 72.54 | 72.73 | 574,219 | -1.45(-1.95%) |
Jun 02, 2022 | 72.64 | 74.46 | 72.52 | 74.18 | 852,434 | +1.35(+1.85%) |
Jun 01, 2022 | 75.43 | 76.85 | 72.02 | 72.83 | 1,291,053 | -2.22(-2.96%) |
May 31, 2022 | 74.74 | 76.18 | 74.27 | 75.05 | 3,439,681 | -0.15(-0.20%) |
May 27, 2022 | 74.49 | 76.30 | 74.31 | 75.20 | 1,292,304 | +1.60(+2.17%) |
May 26, 2022 | 70.74 | 73.69 | 70.63 | 73.60 | 2,019,631 | +2.85(+4.03%) |
May 25, 2022 | 68.86 | 71.18 | 68.32 | 70.75 | 1,840,674 | +1.76(+2.55%) |
May 24, 2022 | 70.72 | 71.36 | 68.31 | 68.99 | 1,730,791 | -3.24(-4.49%) |
May 23, 2022 | 71.92 | 72.37 | 70.86 | 72.23 | 1,462,685 | +1.00(+1.40%) |
May 20, 2022 | 72.00 | 72.08 | 69.78 | 71.23 | 1,330,866 | +0.43(+0.61%) |
May 19, 2022 | 69.86 | 71.78 | 69.80 | 70.80 | 2,457,894 | +0.77(+1.10%) |
May 18, 2022 | 72.03 | 73.09 | 69.75 | 70.03 | 1,324,996 | -3.14(-4.29%) |
May 17, 2022 | 72.95 | 73.68 | 71.73 | 73.17 | 1,355,277 | +1.57(+2.19%) |
May 16, 2022 | 71.73 | 72.82 | 71.27 | 71.60 | 2,017,287 | -0.38(-0.53%) |
May 13, 2022 | 70.43 | 72.07 | 69.69 | 71.98 | 1,807,949 | +2.88(+4.17%) |
May 12, 2022 | 68.83 | 69.25 | 66.43 | 69.10 | 3,576,764 | -0.40(-0.58%) |
May 11, 2022 | 70.23 | 72.25 | 69.04 | 69.50 | 2,423,844 | -1.24(-1.75%) |
May 10, 2022 | 70.97 | 72.76 | 68.96 | 70.74 | 2,824,576 | +0.85(+1.22%) |
May 09, 2022 | 75.59 | 76.11 | 69.70 | 69.89 | 1,942,194 | -7.09(-9.21%) |
May 06, 2022 | 77.38 | 78.77 | 75.53 | 76.98 | 1,918,431 | -1.32(-1.69%) |
May 05, 2022 | 81.02 | 81.68 | 77.01 | 78.30 | 2,424,743 | -3.82(-4.65%) |
May 04, 2022 | 81.46 | 82.53 | 79.45 | 82.12 | 2,159,438 | +0.38(+0.46%) |
May 03, 2022 | 81.14 | 82.02 | 80.44 | 81.74 | 1,421,369 | +0.04(+0.05%) |
May 02, 2022 | 80.27 | 81.82 | 79.76 | 81.70 | 2,373,042 | +0.89(+1.10%) |
Apr 29, 2022 | 85.72 | 86.72 | 80.56 | 80.81 | 2,753,702 | -6.52(-7.47%) |
Apr 28, 2022 | 86.38 | 87.92 | 85.14 | 87.33 | 1,284,352 | +2.15(+2.52%) |
Apr 27, 2022 | 85.56 | 87.03 | 84.80 | 85.18 | 2,020,435 | -0.24(-0.28%) |
Apr 26, 2022 | 86.69 | 86.77 | 84.92 | 85.42 | 1,653,356 | -1.99(-2.28%) |
Apr 25, 2022 | 85.34 | 87.68 | 84.55 | 87.41 | 1,704,506 | +3.74(+4.47%) |
Apr 22, 2022 | 85.22 | 85.42 | 83.30 | 83.67 | 1,192,009 | -1.84(-2.15%) |
Apr 21, 2022 | 87.00 | 87.89 | 85.00 | 85.51 | 1,082,329 | -1.28(-1.47%) |
Apr 20, 2022 | 86.92 | 87.50 | 85.81 | 86.79 | 862,759 | -0.01(-0.01%) |
Apr 19, 2022 | 85.83 | 87.67 | 85.07 | 86.80 | 875,172 | +0.98(+1.14%) |
Apr 18, 2022 | 86.33 | 86.90 | 85.31 | 85.82 | 928,797 | -0.62(-0.72%) |
Apr 14, 2022 | 87.24 | 88.32 | 86.41 | 86.44 | 1,304,608 | -0.03(-0.03%) |
Apr 13, 2022 | 82.49 | 87.29 | 82.49 | 86.47 | 1,946,906 | +3.98(+4.82%) |
Apr 12, 2022 | 83.01 | 83.69 | 82.30 | 82.49 | 1,403,599 | +0.59(+0.72%) |
Apr 11, 2022 | 81.59 | 83.11 | 81.00 | 81.90 | 1,452,228 | -0.48(-0.58%) |
Apr 08, 2022 | 82.30 | 84.19 | 82.18 | 82.38 | 1,932,271 | -0.53(-0.64%) |
Apr 07, 2022 | 83.04 | 83.87 | 81.92 | 82.91 | 1,860,630 | -0.65(-0.78%) |
Apr 06, 2022 | 84.11 | 85.15 | 82.80 | 83.56 | 1,962,034 | -2.16(-2.52%) |
Apr 05, 2022 | 87.05 | 87.89 | 85.55 | 85.72 | 2,120,776 | -1.60(-1.83%) |
Apr 04, 2022 | 85.41 | 87.62 | 84.81 | 87.32 | 1,490,951 | +2.62(+3.09%) |