Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.58 | 66.86 | 65.43 | 66.49 | 5,779,695 | +0.60(+0.91%) |
Jun 29, 2022 | 66.07 | 66.49 | 65.59 | 65.90 | 3,121,235 | +0.05(+0.07%) |
Jun 28, 2022 | 65.93 | 66.60 | 65.79 | 65.85 | 4,063,319 | +0.23(+0.36%) |
Jun 27, 2022 | 64.70 | 65.91 | 64.61 | 65.62 | 3,946,085 | +0.50(+0.77%) |
Jun 24, 2022 | 64.99 | 65.31 | 64.57 | 65.11 | 4,941,486 | +0.51(+0.79%) |
Jun 23, 2022 | 63.52 | 64.74 | 63.30 | 64.60 | 5,434,747 | +1.48(+2.35%) |
Jun 22, 2022 | 62.19 | 63.63 | 62.15 | 63.12 | 6,110,343 | +0.50(+0.80%) |
Jun 21, 2022 | 61.31 | 62.87 | 61.15 | 62.61 | 6,793,980 | +1.64(+2.69%) |
Jun 17, 2022 | 61.91 | 62.11 | 60.41 | 60.97 | 9,697,171 | -0.83(-1.34%) |
Jun 16, 2022 | 61.37 | 61.81 | 60.55 | 61.80 | 7,513,794 | -0.27(-0.44%) |
Jun 15, 2022 | 62.44 | 62.90 | 61.26 | 62.07 | 7,017,367 | -0.20(-0.31%) |
Jun 14, 2022 | 64.16 | 64.23 | 61.64 | 62.27 | 7,386,960 | -1.84(-2.87%) |
Jun 13, 2022 | 66.50 | 66.74 | 63.76 | 64.11 | 6,979,143 | -3.16(-4.70%) |
Jun 10, 2022 | 67.65 | 67.86 | 66.78 | 67.27 | 5,327,785 | -0.70(-1.03%) |
Jun 09, 2022 | 69.79 | 70.31 | 67.92 | 67.97 | 4,488,007 | -1.62(-2.33%) |
Jun 08, 2022 | 70.32 | 70.50 | 69.50 | 69.59 | 3,197,652 | -0.99(-1.40%) |
Jun 07, 2022 | 70.27 | 70.60 | 69.75 | 70.58 | 3,722,655 | +0.32(+0.45%) |
Jun 06, 2022 | 70.39 | 70.84 | 70.19 | 70.26 | 5,013,175 | +0.08(+0.12%) |
Jun 03, 2022 | 70.57 | 70.80 | 70.04 | 70.18 | 2,881,206 | -0.64(-0.91%) |
Jun 02, 2022 | 71.00 | 71.09 | 69.11 | 70.82 | 5,075,839 | +0.37(+0.53%) |
Jun 01, 2022 | 70.68 | 70.79 | 69.71 | 70.45 | 5,257,841 | -0.10(-0.15%) |
May 31, 2022 | 70.24 | 70.85 | 69.91 | 70.55 | 8,684,187 | -0.38(-0.54%) |
May 27, 2022 | 70.04 | 70.96 | 69.99 | 70.93 | 4,047,188 | +0.73(+1.04%) |
May 26, 2022 | 71.10 | 71.15 | 70.16 | 70.20 | 3,819,890 | -0.37(-0.53%) |
May 25, 2022 | 70.68 | 70.95 | 70.06 | 70.58 | 4,139,469 | +0.00(+0.00%) |
May 24, 2022 | 69.39 | 70.83 | 69.01 | 70.58 | 7,827,097 | +1.44(+2.08%) |
May 23, 2022 | 69.10 | 69.65 | 68.42 | 69.14 | 4,211,944 | +0.69(+1.01%) |
May 20, 2022 | 68.33 | 68.79 | 67.54 | 68.45 | 6,174,837 | +0.07(+0.11%) |
May 19, 2022 | 68.73 | 68.86 | 67.62 | 68.38 | 6,235,481 | -0.46(-0.66%) |
May 18, 2022 | 69.56 | 69.73 | 68.67 | 68.83 | 5,897,098 | -0.31(-0.45%) |
May 17, 2022 | 69.47 | 69.57 | 67.98 | 69.14 | 4,889,741 | -0.09(-0.13%) |
May 16, 2022 | 68.92 | 69.57 | 68.62 | 69.23 | 4,883,649 | +0.56(+0.81%) |
May 13, 2022 | 68.91 | 69.03 | 67.76 | 68.67 | 5,397,592 | +0.23(+0.34%) |
May 12, 2022 | 68.35 | 68.65 | 67.03 | 68.44 | 7,177,538 | +0.09(+0.14%) |
May 11, 2022 | 67.82 | 69.28 | 67.63 | 68.35 | 6,233,402 | +0.72(+1.07%) |
May 10, 2022 | 68.64 | 69.63 | 67.03 | 67.63 | 5,751,908 | -0.95(-1.39%) |
May 09, 2022 | 68.64 | 69.29 | 67.72 | 68.58 | 6,563,417 | -0.41(-0.59%) |
May 06, 2022 | 68.25 | 69.17 | 67.92 | 68.99 | 5,674,386 | +0.56(+0.82%) |
May 05, 2022 | 68.60 | 69.42 | 67.84 | 68.42 | 5,379,145 | -0.47(-0.68%) |
May 04, 2022 | 67.95 | 69.09 | 67.64 | 68.89 | 6,183,169 | +1.34(+1.98%) |
May 03, 2022 | 67.61 | 68.86 | 67.31 | 67.55 | 5,162,164 | -0.08(-0.12%) |
May 02, 2022 | 68.40 | 68.62 | 66.64 | 67.64 | 6,896,874 | -0.17(-0.25%) |
Apr 29, 2022 | 69.56 | 69.63 | 67.69 | 67.80 | 8,887,338 | -2.02(-2.90%) |
Apr 28, 2022 | 68.96 | 70.34 | 68.28 | 69.83 | 6,172,018 | +1.94(+2.86%) |
Apr 27, 2022 | 68.28 | 68.85 | 67.30 | 67.89 | 6,935,203 | -0.24(-0.35%) |
Apr 26, 2022 | 69.06 | 69.68 | 68.11 | 68.13 | 7,447,388 | -1.14(-1.64%) |
Apr 25, 2022 | 70.34 | 70.51 | 68.31 | 69.26 | 8,035,706 | -0.87(-1.24%) |
Apr 22, 2022 | 70.68 | 70.94 | 70.05 | 70.13 | 5,262,232 | -0.51(-0.72%) |
Apr 21, 2022 | 70.47 | 71.36 | 70.31 | 70.64 | 5,302,397 | -0.04(-0.05%) |
Apr 20, 2022 | 71.06 | 71.21 | 70.58 | 70.68 | 4,960,656 | +0.21(+0.30%) |
Apr 19, 2022 | 70.42 | 70.63 | 69.69 | 70.46 | 4,068,816 | +0.41(+0.58%) |
Apr 18, 2022 | 70.22 | 70.74 | 69.72 | 70.06 | 4,022,988 | -0.15(-0.21%) |
Apr 14, 2022 | 69.67 | 70.47 | 69.27 | 70.21 | 6,414,044 | +0.58(+0.84%) |
Apr 13, 2022 | 69.80 | 69.88 | 68.88 | 69.62 | 5,051,683 | -0.17(-0.24%) |
Apr 12, 2022 | 68.79 | 70.15 | 68.36 | 69.79 | 6,569,664 | +0.98(+1.42%) |
Apr 11, 2022 | 70.67 | 71.02 | 68.70 | 68.81 | 8,846,252 | -1.86(-2.63%) |
Apr 08, 2022 | 70.21 | 70.85 | 69.88 | 70.67 | 4,038,638 | +0.67(+0.96%) |
Apr 07, 2022 | 70.26 | 70.46 | 69.33 | 69.99 | 6,966,629 | -0.69(-0.98%) |
Apr 06, 2022 | 69.00 | 70.70 | 68.75 | 70.69 | 7,444,195 | +2.00(+2.91%) |
Apr 05, 2022 | 67.83 | 69.42 | 67.74 | 68.69 | 7,284,309 | +1.14(+1.68%) |
Apr 04, 2022 | 67.86 | 68.02 | 66.96 | 67.55 | 5,044,835 | -0.92(-1.35%) |