Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.40 | 63.63 | 61.61 | 62.91 | 1,376,494 | -0.51(-0.80%) |
Jun 29, 2022 | 64.14 | 64.40 | 63.38 | 63.41 | 1,055,287 | -0.73(-1.15%) |
Jun 28, 2022 | 64.37 | 65.51 | 63.89 | 64.15 | 1,240,669 | +0.31(+0.49%) |
Jun 27, 2022 | 61.42 | 65.03 | 61.42 | 63.84 | 1,816,608 | -0.73(-1.12%) |
Jun 24, 2022 | 61.99 | 64.65 | 61.87 | 64.56 | 2,527,916 | +3.16(+5.14%) |
Jun 23, 2022 | 61.95 | 62.05 | 60.49 | 61.41 | 1,439,597 | -0.29(-0.47%) |
Jun 22, 2022 | 60.56 | 62.11 | 60.46 | 61.70 | 1,473,578 | +0.03(+0.05%) |
Jun 21, 2022 | 61.37 | 61.95 | 60.35 | 61.67 | 1,722,616 | +1.53(+2.54%) |
Jun 17, 2022 | 59.20 | 60.35 | 58.79 | 60.15 | 4,895,425 | +0.96(+1.62%) |
Jun 16, 2022 | 60.01 | 60.07 | 58.37 | 59.19 | 3,148,723 | -2.00(-3.26%) |
Jun 15, 2022 | 61.05 | 62.17 | 60.21 | 61.18 | 1,722,543 | +0.96(+1.60%) |
Jun 14, 2022 | 60.24 | 61.13 | 59.69 | 60.22 | 1,461,838 | +0.33(+0.55%) |
Jun 13, 2022 | 60.92 | 61.13 | 59.52 | 59.89 | 1,514,352 | -2.58(-4.13%) |
Jun 10, 2022 | 64.92 | 64.96 | 62.44 | 62.47 | 1,755,225 | -3.73(-5.63%) |
Jun 09, 2022 | 67.45 | 67.85 | 66.20 | 66.20 | 1,342,234 | -1.25(-1.86%) |
Jun 08, 2022 | 67.64 | 68.15 | 67.10 | 67.46 | 872,653 | -0.55(-0.80%) |
Jun 07, 2022 | 67.14 | 68.12 | 66.66 | 68.00 | 1,353,661 | +0.44(+0.66%) |
Jun 06, 2022 | 67.26 | 68.10 | 66.72 | 67.56 | 1,106,821 | +0.80(+1.20%) |
Jun 03, 2022 | 67.65 | 67.84 | 66.66 | 66.76 | 1,306,367 | -1.23(-1.81%) |
Jun 02, 2022 | 67.55 | 68.00 | 66.75 | 67.99 | 1,288,447 | +0.56(+0.82%) |
Jun 01, 2022 | 68.37 | 68.38 | 65.99 | 67.44 | 1,606,662 | -0.65(-0.95%) |
May 31, 2022 | 67.65 | 68.68 | 67.00 | 68.09 | 2,888,660 | -0.01(-0.01%) |
May 27, 2022 | 67.58 | 68.11 | 67.01 | 68.10 | 1,445,655 | +0.90(+1.33%) |
May 26, 2022 | 66.85 | 67.45 | 66.82 | 67.20 | 1,565,277 | +0.95(+1.44%) |
May 25, 2022 | 65.78 | 66.67 | 65.41 | 66.25 | 1,937,592 | +0.58(+0.88%) |
May 24, 2022 | 65.29 | 65.86 | 63.53 | 65.67 | 2,230,057 | -0.18(-0.27%) |
May 23, 2022 | 65.71 | 66.24 | 64.94 | 65.85 | 1,754,158 | +1.20(+1.85%) |
May 20, 2022 | 65.69 | 66.09 | 63.25 | 64.65 | 2,609,122 | -0.47(-0.72%) |
May 19, 2022 | 65.70 | 67.31 | 64.94 | 65.12 | 4,289,350 | -1.58(-2.37%) |
May 18, 2022 | 67.35 | 67.47 | 66.51 | 66.70 | 2,496,314 | -1.24(-1.83%) |
May 17, 2022 | 66.54 | 68.34 | 66.14 | 67.94 | 1,934,244 | +2.51(+3.84%) |
May 16, 2022 | 65.57 | 66.03 | 64.65 | 65.43 | 2,861,998 | +0.06(+0.09%) |
May 13, 2022 | 63.58 | 66.03 | 63.52 | 65.37 | 2,425,579 | +2.24(+3.55%) |
May 12, 2022 | 63.49 | 63.78 | 61.60 | 63.13 | 1,882,974 | -0.42(-0.66%) |
May 11, 2022 | 64.52 | 65.69 | 63.47 | 63.55 | 1,455,728 | -0.99(-1.53%) |
May 10, 2022 | 65.19 | 65.72 | 63.05 | 64.54 | 1,734,059 | +0.13(+0.20%) |
May 09, 2022 | 65.00 | 65.69 | 63.88 | 64.41 | 1,926,626 | -1.19(-1.81%) |
May 06, 2022 | 66.74 | 66.82 | 64.87 | 65.59 | 4,252,395 | -1.17(-1.75%) |
May 05, 2022 | 67.86 | 68.18 | 65.84 | 66.76 | 2,555,595 | -1.77(-2.59%) |
May 04, 2022 | 65.31 | 68.64 | 65.15 | 68.53 | 2,515,158 | +3.31(+5.08%) |
May 03, 2022 | 64.49 | 65.89 | 64.12 | 65.22 | 1,604,619 | +1.01(+1.57%) |
May 02, 2022 | 63.69 | 64.24 | 62.88 | 64.21 | 2,061,193 | +0.60(+0.94%) |
Apr 29, 2022 | 65.19 | 66.04 | 63.40 | 63.61 | 2,385,480 | -2.33(-3.54%) |
Apr 28, 2022 | 65.72 | 66.24 | 64.42 | 65.95 | 2,117,074 | +0.67(+1.03%) |
Apr 27, 2022 | 65.13 | 65.99 | 64.59 | 65.28 | 1,628,323 | +0.06(+0.09%) |
Apr 26, 2022 | 65.96 | 67.07 | 65.20 | 65.22 | 1,970,004 | -1.86(-2.77%) |
Apr 25, 2022 | 67.16 | 67.29 | 64.73 | 67.08 | 2,145,825 | -0.46(-0.68%) |
Apr 22, 2022 | 69.65 | 69.65 | 67.43 | 67.54 | 1,401,558 | -2.50(-3.57%) |
Apr 21, 2022 | 71.77 | 72.09 | 69.91 | 70.04 | 1,121,190 | -1.11(-1.56%) |
Apr 20, 2022 | 70.49 | 71.54 | 70.39 | 71.15 | 1,202,641 | +0.97(+1.38%) |
Apr 19, 2022 | 69.02 | 70.33 | 69.02 | 70.18 | 1,407,687 | +1.17(+1.69%) |
Apr 18, 2022 | 68.75 | 69.46 | 68.60 | 69.01 | 1,109,856 | -0.03(-0.04%) |
Apr 14, 2022 | 69.11 | 69.94 | 68.99 | 69.04 | 1,173,160 | -0.05(-0.07%) |
Apr 13, 2022 | 67.73 | 69.09 | 67.69 | 69.09 | 1,078,367 | +0.95(+1.40%) |
Apr 12, 2022 | 68.72 | 69.84 | 67.87 | 68.13 | 1,256,147 | -0.30(-0.44%) |
Apr 11, 2022 | 69.48 | 69.58 | 68.37 | 68.43 | 1,320,933 | -0.30(-0.43%) |
Apr 08, 2022 | 68.68 | 69.23 | 68.23 | 68.73 | 1,722,412 | +0.52(+0.77%) |
Apr 07, 2022 | 68.82 | 68.84 | 66.70 | 68.21 | 2,028,392 | -0.85(-1.23%) |
Apr 06, 2022 | 69.11 | 69.63 | 68.65 | 69.06 | 1,930,663 | -0.38(-0.55%) |
Apr 05, 2022 | 68.53 | 70.03 | 68.38 | 69.44 | 1,509,786 | +0.91(+1.32%) |
Apr 04, 2022 | 68.63 | 68.92 | 67.75 | 68.53 | 1,317,867 | -0.45(-0.65%) |