Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 63.63 | 64.21 | 62.46 | 63.92 | 798,454 | -0.46(-0.72%) |
Jun 29, 2022 | 64.64 | 64.64 | 63.37 | 64.38 | 874,995 | -0.24(-0.38%) |
Jun 28, 2022 | 67.07 | 67.27 | 64.59 | 64.62 | 938,982 | -2.23(-3.34%) |
Jun 27, 2022 | 67.71 | 67.85 | 66.06 | 66.85 | 952,828 | -0.92(-1.35%) |
Jun 24, 2022 | 65.74 | 69.41 | 65.55 | 67.77 | 1,282,006 | +2.43(+3.72%) |
Jun 23, 2022 | 64.33 | 65.58 | 64.25 | 65.34 | 681,845 | +1.59(+2.49%) |
Jun 22, 2022 | 63.58 | 64.39 | 63.28 | 63.75 | 846,175 | -0.46(-0.72%) |
Jun 21, 2022 | 64.90 | 64.90 | 63.31 | 64.21 | 773,285 | +0.94(+1.49%) |
Jun 17, 2022 | 62.66 | 63.78 | 61.76 | 63.27 | 1,584,374 | +1.22(+1.96%) |
Jun 16, 2022 | 63.32 | 63.74 | 61.56 | 62.06 | 1,110,286 | -2.97(-4.56%) |
Jun 15, 2022 | 64.16 | 65.99 | 64.05 | 65.02 | 886,567 | +0.91(+1.41%) |
Jun 14, 2022 | 64.74 | 65.62 | 63.39 | 64.11 | 821,204 | -0.46(-0.72%) |
Jun 13, 2022 | 63.98 | 64.74 | 62.62 | 64.58 | 1,226,237 | -0.98(-1.49%) |
Jun 10, 2022 | 66.88 | 67.30 | 65.29 | 65.56 | 715,883 | -2.43(-3.57%) |
Jun 09, 2022 | 69.56 | 69.98 | 67.42 | 67.99 | 1,197,056 | -1.60(-2.29%) |
Jun 08, 2022 | 68.23 | 70.10 | 67.18 | 69.58 | 987,426 | -0.12(-0.17%) |
Jun 07, 2022 | 70.58 | 71.53 | 69.56 | 69.70 | 1,104,745 | -1.62(-2.28%) |
Jun 06, 2022 | 71.40 | 71.76 | 70.44 | 71.32 | 760,998 | -0.05(-0.08%) |
Jun 03, 2022 | 70.69 | 72.04 | 70.25 | 71.38 | 829,033 | +0.15(+0.22%) |
Jun 02, 2022 | 69.83 | 71.22 | 69.30 | 71.22 | 743,636 | +1.85(+2.67%) |
Jun 01, 2022 | 70.83 | 71.39 | 68.81 | 69.37 | 754,053 | -0.50(-0.71%) |
May 31, 2022 | 69.66 | 70.53 | 68.63 | 69.87 | 774,388 | -0.17(-0.25%) |
May 27, 2022 | 69.51 | 70.82 | 69.32 | 70.05 | 635,805 | +0.05(+0.06%) |
May 26, 2022 | 68.31 | 70.86 | 68.31 | 70.00 | 737,154 | +2.64(+3.92%) |
May 25, 2022 | 64.86 | 68.71 | 64.71 | 67.36 | 874,882 | +2.42(+3.73%) |
May 24, 2022 | 66.54 | 66.70 | 64.09 | 64.93 | 1,560,538 | -2.76(-4.07%) |
May 23, 2022 | 65.73 | 69.10 | 65.48 | 67.69 | 1,210,753 | -0.07(-0.11%) |
May 20, 2022 | 71.40 | 71.53 | 65.73 | 67.76 | 1,175,056 | -2.75(-3.90%) |
May 19, 2022 | 70.02 | 71.55 | 69.55 | 70.51 | 1,067,402 | -0.56(-0.78%) |
May 18, 2022 | 72.79 | 73.00 | 67.64 | 71.07 | 1,302,163 | -4.63(-6.11%) |
May 17, 2022 | 75.63 | 76.31 | 74.38 | 75.69 | 426,582 | +1.30(+1.75%) |
May 16, 2022 | 74.53 | 74.59 | 72.75 | 74.39 | 532,921 | +0.09(+0.12%) |
May 13, 2022 | 74.46 | 75.24 | 73.61 | 74.30 | 504,012 | +0.45(+0.61%) |
May 12, 2022 | 70.22 | 73.91 | 70.21 | 73.85 | 811,647 | +3.43(+4.87%) |
May 11, 2022 | 70.85 | 71.73 | 70.13 | 70.42 | 744,338 | -0.57(-0.80%) |
May 10, 2022 | 73.50 | 74.46 | 69.59 | 70.99 | 727,437 | -1.80(-2.47%) |
May 09, 2022 | 71.28 | 74.52 | 70.99 | 72.78 | 866,227 | +0.66(+0.92%) |
May 06, 2022 | 72.12 | 72.82 | 70.54 | 72.12 | 1,020,394 | -0.64(-0.88%) |
May 05, 2022 | 76.35 | 76.35 | 71.97 | 72.76 | 745,108 | -4.42(-5.73%) |
May 04, 2022 | 76.15 | 77.26 | 73.76 | 77.18 | 460,056 | +1.19(+1.57%) |
May 03, 2022 | 76.35 | 77.06 | 75.04 | 75.98 | 866,108 | -0.60(-0.79%) |
May 02, 2022 | 75.35 | 76.71 | 73.97 | 76.58 | 871,603 | +0.93(+1.22%) |
Apr 29, 2022 | 79.48 | 81.77 | 75.57 | 75.66 | 1,076,226 | -4.00(-5.02%) |
Apr 28, 2022 | 77.78 | 80.32 | 77.02 | 79.66 | 1,239,153 | +2.56(+3.32%) |
Apr 27, 2022 | 74.99 | 78.40 | 74.99 | 77.10 | 1,166,089 | -0.66(-0.85%) |
Apr 26, 2022 | 79.66 | 80.74 | 77.73 | 77.76 | 658,376 | -2.82(-3.50%) |
Apr 25, 2022 | 80.21 | 80.69 | 77.93 | 80.58 | 759,183 | -0.23(-0.29%) |
Apr 22, 2022 | 82.68 | 82.68 | 80.60 | 80.81 | 640,376 | -2.62(-3.14%) |
Apr 21, 2022 | 85.07 | 85.26 | 82.91 | 83.44 | 392,758 | -0.70(-0.83%) |
Apr 20, 2022 | 82.63 | 84.36 | 82.29 | 84.14 | 384,953 | +1.96(+2.38%) |
Apr 19, 2022 | 80.29 | 82.63 | 80.17 | 82.18 | 352,917 | +2.33(+2.91%) |
Apr 18, 2022 | 80.35 | 81.36 | 79.36 | 79.85 | 441,779 | -0.71(-0.88%) |
Apr 14, 2022 | 80.01 | 81.35 | 79.84 | 80.56 | 377,539 | +0.68(+0.85%) |
Apr 13, 2022 | 78.85 | 80.77 | 78.68 | 79.88 | 485,241 | +0.76(+0.96%) |
Apr 12, 2022 | 79.25 | 81.00 | 78.69 | 79.12 | 498,459 | +0.60(+0.77%) |
Apr 11, 2022 | 79.17 | 81.26 | 78.29 | 78.51 | 626,218 | -1.18(-1.48%) |
Apr 08, 2022 | 78.99 | 80.42 | 77.57 | 79.69 | 624,705 | +0.66(+0.83%) |
Apr 07, 2022 | 77.75 | 79.50 | 75.82 | 79.04 | 1,087,129 | +1.24(+1.59%) |
Apr 06, 2022 | 79.01 | 79.13 | 76.63 | 77.80 | 795,272 | -2.07(-2.60%) |
Apr 05, 2022 | 80.11 | 81.36 | 79.59 | 79.87 | 634,233 | -1.37(-1.69%) |
Apr 04, 2022 | 79.71 | 81.77 | 78.85 | 81.24 | 746,440 | +1.12(+1.40%) |