Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 69.90 | 70.32 | 68.99 | 69.30 | 1,713,314 | -1.05(-1.49%) |
Jun 29, 2022 | 69.78 | 70.60 | 68.57 | 70.35 | 1,051,845 | +0.57(+0.82%) |
Jun 28, 2022 | 71.99 | 72.27 | 69.70 | 69.78 | 1,279,777 | -1.68(-2.35%) |
Jun 27, 2022 | 71.02 | 71.56 | 70.49 | 71.46 | 1,438,367 | +0.53(+0.75%) |
Jun 24, 2022 | 71.00 | 71.59 | 70.78 | 70.93 | 2,753,752 | +0.38(+0.54%) |
Jun 23, 2022 | 68.67 | 70.80 | 68.52 | 70.55 | 1,697,803 | +2.47(+3.63%) |
Jun 22, 2022 | 67.94 | 68.83 | 67.78 | 68.08 | 1,515,072 | -0.12(-0.18%) |
Jun 21, 2022 | 69.03 | 69.34 | 68.09 | 68.20 | 1,419,425 | +0.32(+0.47%) |
Jun 17, 2022 | 67.37 | 68.28 | 67.37 | 67.88 | 3,339,216 | +0.76(+1.13%) |
Jun 16, 2022 | 67.01 | 67.97 | 66.58 | 67.12 | 2,126,077 | -1.20(-1.76%) |
Jun 15, 2022 | 68.61 | 69.22 | 67.38 | 68.32 | 1,867,008 | +0.45(+0.66%) |
Jun 14, 2022 | 68.55 | 68.88 | 67.22 | 67.87 | 2,117,440 | -0.68(-0.99%) |
Jun 13, 2022 | 70.06 | 70.75 | 68.43 | 68.55 | 2,194,317 | -3.18(-4.43%) |
Jun 10, 2022 | 72.79 | 73.17 | 71.71 | 71.73 | 1,468,611 | -1.95(-2.65%) |
Jun 09, 2022 | 75.23 | 75.44 | 73.66 | 73.68 | 1,622,870 | -1.97(-2.60%) |
Jun 08, 2022 | 76.51 | 76.68 | 75.57 | 75.65 | 1,159,371 | -0.97(-1.27%) |
Jun 07, 2022 | 74.99 | 76.72 | 74.99 | 76.62 | 1,564,003 | +1.49(+1.98%) |
Jun 06, 2022 | 75.84 | 76.00 | 75.07 | 75.13 | 921,351 | -0.17(-0.23%) |
Jun 03, 2022 | 75.61 | 75.78 | 74.65 | 75.30 | 1,348,641 | -0.69(-0.91%) |
Jun 02, 2022 | 74.72 | 76.11 | 74.03 | 75.99 | 1,493,185 | +1.34(+1.80%) |
Jun 01, 2022 | 75.57 | 76.01 | 73.33 | 74.65 | 2,019,090 | -0.62(-0.82%) |
May 31, 2022 | 77.32 | 77.32 | 75.06 | 75.27 | 5,802,153 | -2.19(-2.83%) |
May 27, 2022 | 76.92 | 78.00 | 76.83 | 77.46 | 3,294,120 | +1.27(+1.67%) |
May 26, 2022 | 76.53 | 76.73 | 75.80 | 76.19 | 3,896,949 | +0.19(+0.25%) |
May 25, 2022 | 78.42 | 78.44 | 75.46 | 76.00 | 3,025,145 | -2.39(-3.05%) |
May 24, 2022 | 78.72 | 79.45 | 77.77 | 78.39 | 1,666,679 | -0.42(-0.53%) |
May 23, 2022 | 78.24 | 79.14 | 77.93 | 78.81 | 1,565,492 | +1.06(+1.36%) |
May 20, 2022 | 78.78 | 78.86 | 76.58 | 77.75 | 1,729,502 | -0.37(-0.47%) |
May 19, 2022 | 77.36 | 78.53 | 76.97 | 78.12 | 2,117,538 | +0.57(+0.74%) |
May 18, 2022 | 78.94 | 79.02 | 77.25 | 77.55 | 2,246,467 | -1.53(-1.93%) |
May 17, 2022 | 78.08 | 79.68 | 77.99 | 79.08 | 2,708,070 | +1.86(+2.41%) |
May 16, 2022 | 76.34 | 78.00 | 75.63 | 77.22 | 2,106,188 | +0.94(+1.23%) |
May 13, 2022 | 74.55 | 76.64 | 74.08 | 76.28 | 1,700,424 | +2.01(+2.71%) |
May 12, 2022 | 73.38 | 74.59 | 73.25 | 74.27 | 1,939,886 | +0.78(+1.06%) |
May 11, 2022 | 73.28 | 75.14 | 72.70 | 73.49 | 2,230,045 | +0.17(+0.23%) |
May 10, 2022 | 73.08 | 73.75 | 72.14 | 73.32 | 1,665,210 | +0.56(+0.77%) |
May 09, 2022 | 73.44 | 73.77 | 72.22 | 72.76 | 1,799,176 | -1.35(-1.82%) |
May 06, 2022 | 74.56 | 74.95 | 73.23 | 74.11 | 1,889,875 | -0.66(-0.88%) |
May 05, 2022 | 75.02 | 75.89 | 73.79 | 74.77 | 2,220,731 | -0.93(-1.23%) |
May 04, 2022 | 73.31 | 75.90 | 73.22 | 75.70 | 1,737,339 | +2.57(+3.51%) |
May 03, 2022 | 73.15 | 74.72 | 72.87 | 73.13 | 1,971,501 | +0.22(+0.30%) |
May 02, 2022 | 72.03 | 73.66 | 71.69 | 72.91 | 2,797,246 | +0.92(+1.28%) |
Apr 29, 2022 | 71.33 | 73.77 | 70.82 | 71.99 | 3,176,467 | +0.59(+0.83%) |
Apr 28, 2022 | 68.03 | 71.87 | 67.61 | 71.40 | 4,401,048 | +0.56(+0.79%) |
Apr 27, 2022 | 70.49 | 71.28 | 70.11 | 70.84 | 2,329,212 | +0.30(+0.43%) |
Apr 26, 2022 | 72.06 | 72.23 | 70.36 | 70.54 | 1,918,166 | -2.19(-3.01%) |
Apr 25, 2022 | 72.97 | 73.25 | 71.87 | 72.73 | 1,827,860 | -1.20(-1.62%) |
Apr 22, 2022 | 76.56 | 76.58 | 73.83 | 73.93 | 2,075,932 | -3.14(-4.07%) |
Apr 21, 2022 | 78.07 | 79.00 | 76.81 | 77.07 | 1,756,160 | -1.11(-1.42%) |
Apr 20, 2022 | 76.46 | 78.21 | 76.03 | 78.18 | 1,505,437 | +1.90(+2.49%) |
Apr 19, 2022 | 75.15 | 76.79 | 74.79 | 76.28 | 1,447,277 | +1.10(+1.46%) |
Apr 18, 2022 | 76.11 | 76.40 | 74.37 | 75.18 | 1,205,435 | -1.15(-1.51%) |
Apr 14, 2022 | 77.18 | 78.14 | 75.59 | 76.33 | 4,911,891 | -0.56(-0.73%) |
Apr 13, 2022 | 76.03 | 77.03 | 75.46 | 76.89 | 1,942,895 | +0.39(+0.51%) |
Apr 12, 2022 | 76.48 | 78.27 | 76.30 | 76.50 | 2,089,145 | -0.02(-0.03%) |
Apr 11, 2022 | 79.76 | 79.91 | 76.36 | 76.52 | 1,424,336 | -3.47(-4.34%) |
Apr 08, 2022 | 79.75 | 80.49 | 78.88 | 79.99 | 1,659,148 | +0.52(+0.65%) |
Apr 07, 2022 | 77.94 | 79.99 | 77.64 | 79.47 | 2,080,741 | +1.13(+1.44%) |
Apr 06, 2022 | 77.31 | 78.50 | 76.95 | 78.34 | 1,559,392 | +0.68(+0.88%) |
Apr 05, 2022 | 75.95 | 77.87 | 75.82 | 77.66 | 1,841,425 | +1.56(+2.05%) |
Apr 04, 2022 | 74.98 | 76.39 | 74.51 | 76.10 | 1,746,266 | -0.83(-1.08%) |