Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.86 | 69.04 | 68.81 | 68.97 | 37,163 | +0.44(+0.65%) |
Jun 29, 2022 | 68.35 | 68.56 | 68.32 | 68.53 | 28,540 | -0.21(-0.31%) |
Jun 28, 2022 | 68.75 | 68.78 | 68.64 | 68.74 | 74,864 | -0.38(-0.54%) |
Jun 27, 2022 | 69.18 | 69.32 | 69.08 | 69.12 | 33,357 | -0.10(-0.14%) |
Jun 24, 2022 | 69.27 | 69.36 | 69.15 | 69.22 | 18,368 | -0.16(-0.22%) |
Jun 23, 2022 | 69.45 | 69.70 | 69.34 | 69.37 | 102,998 | +0.63(+0.92%) |
Jun 22, 2022 | 68.80 | 68.94 | 68.66 | 68.74 | 58,501 | +0.24(+0.35%) |
Jun 21, 2022 | 68.74 | 68.77 | 68.48 | 68.50 | 135,761 | -0.84(-1.21%) |
Jun 17, 2022 | 69.52 | 69.52 | 69.15 | 69.34 | 196,245 | -1.58(-2.23%) |
Jun 16, 2022 | 70.52 | 71.20 | 70.47 | 70.92 | 197,456 | +0.89(+1.28%) |
Jun 15, 2022 | 69.49 | 70.09 | 69.39 | 70.03 | 161,695 | +0.77(+1.10%) |
Jun 14, 2022 | 69.54 | 69.69 | 69.18 | 69.26 | 74,230 | -0.42(-0.60%) |
Jun 13, 2022 | 69.90 | 70.04 | 69.55 | 69.68 | 98,885 | -0.01(-0.01%) |
Jun 10, 2022 | 69.82 | 69.82 | 69.65 | 69.69 | 51,721 | +0.05(+0.07%) |
Jun 09, 2022 | 69.88 | 70.03 | 69.63 | 69.64 | 82,248 | -0.06(-0.09%) |
Jun 08, 2022 | 69.75 | 70.02 | 69.70 | 69.70 | 92,837 | -0.86(-1.22%) |
Jun 07, 2022 | 70.52 | 70.74 | 70.49 | 70.56 | 40,621 | -0.42(-0.59%) |
Jun 06, 2022 | 71.54 | 71.56 | 70.91 | 70.98 | 442,502 | -0.54(-0.76%) |
Jun 03, 2022 | 71.75 | 71.80 | 71.52 | 71.52 | 20,204 | -0.60(-0.83%) |
Jun 02, 2022 | 72.22 | 72.22 | 72.04 | 72.12 | 15,064 | +0.18(+0.25%) |
Jun 01, 2022 | 72.37 | 72.45 | 71.93 | 71.94 | 39,196 | -0.78(-1.07%) |
May 31, 2022 | 72.87 | 72.88 | 72.66 | 72.72 | 38,970 | -0.97(-1.32%) |
May 27, 2022 | 73.76 | 73.84 | 73.60 | 73.69 | 40,086 | -0.03(-0.04%) |
May 26, 2022 | 73.69 | 73.74 | 73.54 | 73.72 | 19,400 | +0.13(+0.18%) |
May 25, 2022 | 73.69 | 73.69 | 73.45 | 73.59 | 63,584 | -0.22(-0.30%) |
May 24, 2022 | 73.58 | 74.11 | 73.58 | 73.81 | 86,181 | +0.57(+0.78%) |
May 23, 2022 | 73.33 | 73.42 | 73.17 | 73.24 | 152,894 | -0.01(-0.01%) |
May 20, 2022 | 73.17 | 73.39 | 73.03 | 73.25 | 56,262 | -0.06(-0.08%) |
May 19, 2022 | 73.67 | 73.70 | 73.30 | 73.31 | 101,086 | +0.28(+0.38%) |
May 18, 2022 | 72.71 | 73.15 | 72.71 | 73.03 | 68,293 | +0.67(+0.93%) |
May 17, 2022 | 72.20 | 72.54 | 72.18 | 72.36 | 27,475 | -0.16(-0.22%) |
May 16, 2022 | 72.53 | 72.59 | 72.39 | 72.52 | 25,275 | +0.11(+0.15%) |
May 13, 2022 | 72.52 | 72.52 | 72.36 | 72.41 | 83,956 | -0.52(-0.71%) |
May 12, 2022 | 73.06 | 73.43 | 72.92 | 72.93 | 147,984 | +0.85(+1.18%) |
May 11, 2022 | 71.85 | 72.31 | 71.85 | 72.08 | 79,379 | +0.26(+0.36%) |
May 10, 2022 | 72.00 | 72.02 | 71.79 | 71.82 | 34,824 | -0.11(-0.15%) |
May 09, 2022 | 71.64 | 71.93 | 71.55 | 71.92 | 48,250 | +0.17(+0.24%) |
May 06, 2022 | 71.77 | 71.86 | 71.67 | 71.75 | 24,799 | -0.26(-0.36%) |
May 05, 2022 | 72.01 | 72.05 | 71.75 | 72.01 | 62,875 | -0.53(-0.73%) |
May 04, 2022 | 72.09 | 72.76 | 71.85 | 72.54 | 30,277 | +0.58(+0.80%) |
May 03, 2022 | 72.18 | 72.18 | 71.93 | 71.97 | 13,028 | +0.05(+0.07%) |
May 02, 2022 | 72.02 | 72.02 | 71.84 | 71.92 | 19,601 | -0.25(-0.35%) |
Apr 29, 2022 | 71.87 | 72.39 | 71.87 | 72.17 | 38,780 | +0.62(+0.87%) |
Apr 28, 2022 | 71.59 | 71.71 | 71.38 | 71.55 | 93,371 | -1.49(-2.04%) |
Apr 27, 2022 | 73.12 | 73.20 | 72.87 | 73.04 | 21,795 | -0.51(-0.69%) |
Apr 26, 2022 | 73.64 | 73.74 | 73.39 | 73.55 | 44,266 | +0.37(+0.51%) |
Apr 25, 2022 | 73.15 | 73.45 | 73.14 | 73.18 | 54,002 | +0.31(+0.43%) |
Apr 22, 2022 | 72.93 | 73.11 | 72.60 | 72.87 | 51,644 | -0.14(-0.19%) |
Apr 21, 2022 | 73.07 | 73.13 | 72.79 | 73.01 | 102,987 | -0.36(-0.49%) |
Apr 20, 2022 | 73.27 | 73.47 | 73.20 | 73.37 | 90,295 | +0.68(+0.94%) |
Apr 19, 2022 | 72.86 | 72.90 | 72.65 | 72.69 | 159,198 | -1.11(-1.50%) |
Apr 18, 2022 | 74.40 | 74.40 | 73.79 | 73.80 | 133,023 | -0.62(-0.83%) |
Apr 14, 2022 | 74.63 | 74.63 | 74.37 | 74.42 | 44,403 | -0.15(-0.20%) |
Apr 13, 2022 | 74.44 | 74.68 | 74.43 | 74.57 | 26,124 | -0.21(-0.28%) |
Apr 12, 2022 | 74.94 | 74.94 | 74.75 | 74.78 | 38,014 | +0.04(+0.05%) |
Apr 11, 2022 | 74.64 | 74.74 | 74.54 | 74.74 | 39,615 | -0.60(-0.80%) |
Apr 08, 2022 | 75.23 | 75.39 | 75.18 | 75.34 | 45,193 | -0.28(-0.37%) |
Apr 07, 2022 | 75.66 | 75.69 | 75.55 | 75.62 | 20,081 | -0.09(-0.12%) |
Apr 06, 2022 | 75.64 | 75.72 | 75.60 | 75.71 | 25,888 | -0.07(-0.09%) |
Apr 05, 2022 | 76.25 | 76.32 | 75.74 | 75.78 | 48,363 | -0.52(-0.68%) |
Apr 04, 2022 | 76.38 | 76.38 | 76.23 | 76.30 | 32,697 | -0.14(-0.18%) |