Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 64.96 | 66.76 | 64.96 | 66.17 | 3,618,498 | +0.51(+0.78%) |
Jun 29, 2022 | 65.58 | 65.90 | 65.24 | 65.65 | 3,150,004 | +0.21(+0.31%) |
Jun 28, 2022 | 64.96 | 65.84 | 64.77 | 65.45 | 4,472,315 | +0.62(+0.95%) |
Jun 27, 2022 | 64.11 | 64.93 | 63.63 | 64.83 | 3,163,101 | +0.72(+1.12%) |
Jun 24, 2022 | 63.09 | 64.25 | 62.95 | 64.11 | 4,200,665 | +1.20(+1.90%) |
Jun 23, 2022 | 61.63 | 63.06 | 61.63 | 62.91 | 4,277,984 | +1.40(+2.28%) |
Jun 22, 2022 | 60.26 | 61.82 | 60.23 | 61.51 | 3,653,053 | +0.95(+1.58%) |
Jun 21, 2022 | 59.83 | 60.77 | 59.57 | 60.56 | 3,365,280 | +0.79(+1.33%) |
Jun 17, 2022 | 60.97 | 61.28 | 59.44 | 59.76 | 7,243,894 | -0.97(-1.60%) |
Jun 16, 2022 | 60.72 | 61.11 | 59.96 | 60.74 | 5,054,820 | -0.84(-1.37%) |
Jun 15, 2022 | 62.16 | 62.44 | 60.85 | 61.58 | 3,345,909 | -0.03(-0.05%) |
Jun 14, 2022 | 63.73 | 63.73 | 60.99 | 61.60 | 3,102,415 | -1.89(-2.98%) |
Jun 13, 2022 | 65.55 | 65.60 | 63.16 | 63.50 | 3,533,911 | -2.43(-3.69%) |
Jun 10, 2022 | 65.57 | 66.45 | 65.24 | 65.93 | 3,836,913 | -0.25(-0.38%) |
Jun 09, 2022 | 67.72 | 68.59 | 66.14 | 66.18 | 2,944,137 | -1.75(-2.58%) |
Jun 08, 2022 | 69.94 | 69.95 | 67.46 | 67.93 | 5,730,456 | -2.24(-3.19%) |
Jun 07, 2022 | 69.34 | 70.26 | 69.00 | 70.17 | 2,341,510 | +0.81(+1.16%) |
Jun 06, 2022 | 69.75 | 69.88 | 69.01 | 69.36 | 2,538,543 | -0.16(-0.23%) |
Jun 03, 2022 | 69.99 | 70.23 | 69.37 | 69.52 | 2,428,926 | -0.56(-0.79%) |
Jun 02, 2022 | 70.10 | 70.24 | 68.32 | 70.08 | 2,836,195 | +0.33(+0.48%) |
Jun 01, 2022 | 70.12 | 70.15 | 69.18 | 69.74 | 2,492,845 | -0.20(-0.29%) |
May 31, 2022 | 70.34 | 70.45 | 69.45 | 69.95 | 4,042,660 | -0.93(-1.31%) |
May 27, 2022 | 69.43 | 70.89 | 68.99 | 70.88 | 3,211,528 | +1.28(+1.84%) |
May 26, 2022 | 70.37 | 70.57 | 69.52 | 69.60 | 4,833,695 | -0.69(-0.98%) |
May 25, 2022 | 70.91 | 71.15 | 69.98 | 70.28 | 3,067,037 | -0.52(-0.73%) |
May 24, 2022 | 69.63 | 70.93 | 68.18 | 70.80 | 2,887,324 | +1.29(+1.86%) |
May 23, 2022 | 69.88 | 69.88 | 68.67 | 69.51 | 2,932,284 | +0.60(+0.88%) |
May 20, 2022 | 69.67 | 69.77 | 68.35 | 68.91 | 4,926,504 | -0.73(-1.05%) |
May 19, 2022 | 69.45 | 70.07 | 68.56 | 69.64 | 3,182,657 | +0.11(+0.16%) |
May 18, 2022 | 70.08 | 70.29 | 69.31 | 69.53 | 3,394,858 | -0.38(-0.54%) |
May 17, 2022 | 69.65 | 70.06 | 68.33 | 69.91 | 2,655,531 | +0.44(+0.63%) |
May 16, 2022 | 69.04 | 69.80 | 68.75 | 69.47 | 2,884,684 | +0.32(+0.46%) |
May 13, 2022 | 68.29 | 69.35 | 67.85 | 69.16 | 2,895,531 | +0.87(+1.28%) |
May 12, 2022 | 68.67 | 68.98 | 67.21 | 68.29 | 2,895,946 | -0.39(-0.57%) |
May 11, 2022 | 67.94 | 69.72 | 67.85 | 68.68 | 4,683,979 | +0.45(+0.65%) |
May 10, 2022 | 68.61 | 69.44 | 67.40 | 68.23 | 4,648,730 | -0.15(-0.22%) |
May 09, 2022 | 67.63 | 68.97 | 67.39 | 68.38 | 4,343,868 | +0.53(+0.78%) |
May 06, 2022 | 67.52 | 68.04 | 67.10 | 67.85 | 2,793,921 | +0.27(+0.40%) |
May 05, 2022 | 67.84 | 68.35 | 67.03 | 67.58 | 4,334,735 | -0.57(-0.83%) |
May 04, 2022 | 66.79 | 68.38 | 66.70 | 68.15 | 4,482,944 | +1.18(+1.76%) |
May 03, 2022 | 68.02 | 68.34 | 66.68 | 66.97 | 5,320,870 | -0.50(-0.74%) |
May 02, 2022 | 68.24 | 68.82 | 66.75 | 67.47 | 4,736,158 | -0.55(-0.81%) |
Apr 29, 2022 | 69.49 | 69.51 | 67.80 | 68.02 | 6,058,722 | -1.50(-2.16%) |
Apr 28, 2022 | 70.13 | 70.20 | 67.83 | 69.52 | 5,668,595 | +1.77(+2.62%) |
Apr 27, 2022 | 68.19 | 68.95 | 67.43 | 67.75 | 3,194,222 | -0.38(-0.56%) |
Apr 26, 2022 | 68.32 | 69.32 | 68.10 | 68.13 | 3,921,639 | -0.30(-0.43%) |
Apr 25, 2022 | 69.31 | 69.55 | 67.21 | 68.43 | 4,789,102 | -0.56(-0.81%) |
Apr 22, 2022 | 69.85 | 69.99 | 68.91 | 68.98 | 2,554,450 | -0.93(-1.33%) |
Apr 21, 2022 | 69.84 | 70.61 | 69.63 | 69.91 | 3,499,116 | -0.05(-0.07%) |
Apr 20, 2022 | 70.02 | 70.36 | 69.73 | 69.96 | 3,573,396 | +0.47(+0.68%) |
Apr 19, 2022 | 68.94 | 69.80 | 68.87 | 69.48 | 3,502,361 | +0.59(+0.86%) |
Apr 18, 2022 | 69.25 | 69.45 | 68.59 | 68.89 | 2,349,007 | -0.13(-0.19%) |
Apr 14, 2022 | 69.08 | 69.47 | 68.87 | 69.02 | 2,161,842 | -0.03(-0.04%) |
Apr 13, 2022 | 69.64 | 69.73 | 68.70 | 69.05 | 2,450,145 | -0.33(-0.48%) |
Apr 12, 2022 | 68.92 | 69.83 | 68.41 | 69.38 | 3,093,739 | +0.34(+0.50%) |
Apr 11, 2022 | 69.53 | 70.12 | 68.86 | 69.04 | 2,964,578 | -0.43(-0.61%) |
Apr 08, 2022 | 69.40 | 70.01 | 69.08 | 69.47 | 2,278,193 | +0.23(+0.34%) |
Apr 07, 2022 | 69.39 | 69.63 | 68.62 | 69.23 | 3,477,566 | -0.39(-0.56%) |
Apr 06, 2022 | 67.91 | 69.78 | 67.82 | 69.62 | 3,608,845 | +1.78(+2.63%) |
Apr 05, 2022 | 67.64 | 68.74 | 67.58 | 67.84 | 3,209,081 | +0.34(+0.51%) |
Apr 04, 2022 | 67.03 | 67.67 | 66.35 | 67.50 | 2,242,828 | -0.05(-0.07%) |