Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.98 | 70.83 | 68.43 | 70.73 | 166,997 | +0.75(+1.07%) |
Jun 29, 2022 | 70.48 | 70.68 | 68.07 | 69.98 | 142,211 | -0.13(-0.18%) |
Jun 28, 2022 | 71.78 | 72.11 | 69.57 | 70.11 | 368,288 | -1.21(-1.69%) |
Jun 27, 2022 | 70.43 | 72.41 | 69.99 | 71.32 | 161,670 | +1.43(+2.04%) |
Jun 24, 2022 | 68.65 | 71.17 | 68.65 | 69.89 | 224,192 | +1.55(+2.26%) |
Jun 23, 2022 | 68.26 | 69.26 | 67.42 | 68.35 | 119,704 | +0.45(+0.66%) |
Jun 22, 2022 | 67.83 | 73.61 | 66.50 | 67.90 | 139,260 | -1.06(-1.53%) |
Jun 21, 2022 | 67.94 | 69.78 | 66.30 | 68.96 | 177,408 | +2.17(+3.25%) |
Jun 17, 2022 | 71.68 | 72.00 | 66.34 | 66.78 | 512,259 | -2.87(-4.12%) |
Jun 16, 2022 | 71.69 | 71.74 | 69.36 | 69.66 | 236,649 | -3.63(-4.95%) |
Jun 15, 2022 | 73.12 | 74.67 | 72.33 | 73.28 | 165,641 | +0.43(+0.59%) |
Jun 14, 2022 | 72.29 | 74.56 | 71.52 | 72.86 | 156,811 | +1.39(+1.94%) |
Jun 13, 2022 | 70.42 | 73.41 | 70.10 | 71.47 | 159,213 | -0.79(-1.09%) |
Jun 10, 2022 | 73.19 | 74.31 | 71.74 | 72.26 | 136,978 | -1.70(-2.31%) |
Jun 09, 2022 | 74.64 | 75.79 | 73.88 | 73.96 | 125,724 | -1.01(-1.34%) |
Jun 08, 2022 | 76.62 | 76.79 | 74.33 | 74.97 | 205,900 | -2.43(-3.14%) |
Jun 07, 2022 | 77.57 | 77.70 | 76.21 | 77.40 | 124,790 | -0.99(-1.26%) |
Jun 06, 2022 | 77.25 | 78.67 | 76.69 | 78.39 | 205,684 | +1.73(+2.25%) |
Jun 03, 2022 | 74.77 | 77.04 | 74.53 | 76.66 | 210,264 | +1.62(+2.15%) |
Jun 02, 2022 | 72.54 | 75.27 | 72.54 | 75.05 | 268,932 | +2.55(+3.52%) |
Jun 01, 2022 | 72.77 | 73.71 | 72.10 | 72.50 | 157,951 | -0.27(-0.37%) |
May 31, 2022 | 72.74 | 73.75 | 71.76 | 72.77 | 246,799 | -0.46(-0.63%) |
May 27, 2022 | 73.74 | 74.28 | 72.79 | 73.22 | 191,083 | +0.08(+0.11%) |
May 26, 2022 | 73.62 | 75.60 | 73.03 | 73.14 | 476,491 | -0.54(-0.73%) |
May 25, 2022 | 70.15 | 74.53 | 69.88 | 73.68 | 264,191 | +3.53(+5.03%) |
May 24, 2022 | 70.64 | 71.01 | 69.32 | 70.15 | 204,494 | -0.88(-1.24%) |
May 23, 2022 | 70.66 | 71.39 | 69.76 | 71.03 | 265,586 | +1.05(+1.50%) |
May 20, 2022 | 69.75 | 70.11 | 67.73 | 69.98 | 168,580 | +1.15(+1.67%) |
May 19, 2022 | 69.33 | 70.96 | 67.81 | 68.84 | 274,518 | -0.91(-1.30%) |
May 18, 2022 | 75.13 | 75.13 | 69.48 | 69.74 | 339,063 | -5.45(-7.25%) |
May 17, 2022 | 73.06 | 75.47 | 73.06 | 75.20 | 181,967 | +3.26(+4.53%) |
May 16, 2022 | 73.47 | 75.77 | 71.30 | 71.94 | 231,514 | -1.59(-2.16%) |
May 13, 2022 | 73.84 | 75.33 | 73.27 | 73.52 | 214,645 | -0.30(-0.41%) |
May 12, 2022 | 72.89 | 73.94 | 71.09 | 73.82 | 212,021 | +0.86(+1.18%) |
May 11, 2022 | 74.16 | 75.12 | 72.13 | 72.97 | 197,588 | -1.23(-1.65%) |
May 10, 2022 | 75.59 | 76.00 | 72.46 | 74.19 | 235,792 | -0.70(-0.93%) |
May 09, 2022 | 75.93 | 76.59 | 74.44 | 74.89 | 277,898 | -0.94(-1.24%) |
May 06, 2022 | 75.49 | 77.01 | 73.82 | 75.83 | 270,290 | -0.11(-0.14%) |
May 05, 2022 | 76.95 | 77.72 | 74.82 | 75.94 | 369,276 | -2.19(-2.81%) |
May 04, 2022 | 74.20 | 78.13 | 74.08 | 78.13 | 404,143 | +4.60(+6.25%) |
May 03, 2022 | 71.84 | 74.10 | 71.12 | 73.53 | 508,451 | +1.12(+1.54%) |
May 02, 2022 | 67.53 | 73.05 | 67.53 | 72.42 | 843,607 | +5.45(+8.14%) |
Apr 29, 2022 | 75.99 | 76.45 | 66.74 | 66.96 | 1,482,667 | +0.56(+0.84%) |
Apr 28, 2022 | 65.18 | 67.32 | 64.63 | 66.40 | 265,759 | +1.90(+2.95%) |
Apr 27, 2022 | 64.66 | 65.06 | 63.66 | 64.50 | 199,689 | -0.38(-0.58%) |
Apr 26, 2022 | 66.35 | 67.17 | 64.33 | 64.88 | 363,983 | -0.65(-0.99%) |
Apr 25, 2022 | 62.76 | 65.59 | 62.50 | 65.53 | 298,428 | +2.34(+3.71%) |
Apr 22, 2022 | 63.99 | 64.27 | 63.17 | 63.18 | 231,108 | -1.21(-1.87%) |
Apr 21, 2022 | 65.05 | 65.15 | 63.85 | 64.39 | 186,703 | +0.14(+0.22%) |
Apr 20, 2022 | 64.48 | 65.16 | 63.73 | 64.25 | 183,877 | +0.49(+0.77%) |
Apr 19, 2022 | 61.83 | 64.24 | 61.58 | 63.76 | 309,261 | +2.10(+3.41%) |
Apr 18, 2022 | 62.25 | 63.08 | 61.06 | 61.66 | 234,572 | -0.49(-0.79%) |
Apr 14, 2022 | 63.17 | 63.73 | 61.97 | 62.15 | 263,964 | -1.14(-1.80%) |
Apr 13, 2022 | 61.30 | 63.28 | 61.30 | 63.28 | 170,410 | +1.62(+2.62%) |
Apr 12, 2022 | 61.51 | 63.08 | 61.14 | 61.67 | 478,424 | +0.50(+0.82%) |
Apr 11, 2022 | 60.71 | 63.00 | 60.63 | 61.17 | 417,002 | -0.02(-0.03%) |
Apr 08, 2022 | 61.82 | 62.61 | 60.73 | 61.19 | 331,708 | -0.96(-1.54%) |
Apr 07, 2022 | 63.07 | 63.07 | 60.63 | 62.15 | 550,666 | -0.51(-0.81%) |
Apr 06, 2022 | 65.08 | 65.39 | 62.20 | 62.66 | 651,878 | -2.91(-4.44%) |
Apr 05, 2022 | 67.80 | 68.75 | 64.59 | 65.57 | 1,102,328 | -2.82(-4.13%) |
Apr 04, 2022 | 70.22 | 70.56 | 68.17 | 68.39 | 374,555 | -1.55(-2.21%) |