Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.47 | 67.60 | 66.53 | 66.68 | 945,771 | -0.98(-1.45%) |
Jun 29, 2022 | 67.48 | 68.19 | 67.25 | 67.66 | 843,176 | -0.02(-0.04%) |
Jun 28, 2022 | 68.37 | 68.80 | 67.51 | 67.68 | 845,672 | -0.39(-0.57%) |
Jun 27, 2022 | 68.16 | 68.78 | 67.55 | 68.07 | 826,574 | -0.23(-0.34%) |
Jun 24, 2022 | 66.99 | 68.46 | 66.60 | 68.30 | 1,845,982 | +1.47(+2.21%) |
Jun 23, 2022 | 65.81 | 67.29 | 65.68 | 66.82 | 981,061 | +1.45(+2.21%) |
Jun 22, 2022 | 63.67 | 65.85 | 63.67 | 65.38 | 544,524 | +1.43(+2.23%) |
Jun 21, 2022 | 63.59 | 64.94 | 63.59 | 63.95 | 720,934 | +0.55(+0.87%) |
Jun 17, 2022 | 63.84 | 64.53 | 62.94 | 63.39 | 1,953,305 | +0.11(+0.17%) |
Jun 16, 2022 | 62.23 | 63.52 | 62.23 | 63.28 | 879,254 | -0.02(-0.03%) |
Jun 15, 2022 | 61.74 | 64.24 | 61.68 | 63.30 | 1,004,090 | +1.57(+2.54%) |
Jun 14, 2022 | 62.43 | 62.70 | 60.94 | 61.74 | 923,313 | -0.99(-1.57%) |
Jun 13, 2022 | 63.58 | 64.13 | 62.28 | 62.72 | 975,387 | -2.10(-3.24%) |
Jun 10, 2022 | 64.06 | 65.02 | 63.45 | 64.82 | 760,797 | +0.34(+0.53%) |
Jun 09, 2022 | 65.03 | 65.55 | 64.29 | 64.48 | 558,795 | -0.71(-1.09%) |
Jun 08, 2022 | 65.79 | 65.97 | 64.82 | 65.19 | 490,405 | -1.06(-1.60%) |
Jun 07, 2022 | 64.62 | 66.28 | 64.57 | 66.25 | 653,054 | +1.47(+2.26%) |
Jun 06, 2022 | 64.41 | 65.18 | 63.98 | 64.79 | 893,261 | +0.78(+1.22%) |
Jun 03, 2022 | 64.78 | 65.05 | 63.89 | 64.00 | 502,523 | -0.92(-1.42%) |
Jun 02, 2022 | 65.68 | 65.68 | 63.94 | 64.92 | 822,248 | +0.28(+0.43%) |
Jun 01, 2022 | 64.56 | 65.01 | 63.67 | 64.65 | 912,762 | +0.54(+0.85%) |
May 31, 2022 | 63.53 | 64.46 | 62.68 | 64.10 | 1,694,654 | +0.49(+0.77%) |
May 27, 2022 | 63.42 | 64.05 | 63.02 | 63.62 | 1,583,249 | +0.84(+1.34%) |
May 26, 2022 | 62.80 | 63.47 | 62.63 | 62.77 | 3,574,772 | -2.36(-3.62%) |
May 25, 2022 | 64.28 | 65.46 | 64.14 | 65.13 | 580,973 | +0.55(+0.85%) |
May 24, 2022 | 62.87 | 64.63 | 62.31 | 64.58 | 1,212,888 | +1.74(+2.76%) |
May 23, 2022 | 63.04 | 63.37 | 62.23 | 62.85 | 628,235 | +0.16(+0.25%) |
May 20, 2022 | 62.75 | 62.89 | 62.11 | 62.69 | 905,739 | +0.41(+0.66%) |
May 19, 2022 | 62.19 | 62.87 | 61.77 | 62.28 | 856,892 | -0.09(-0.15%) |
May 18, 2022 | 62.95 | 63.45 | 61.91 | 62.37 | 701,723 | -0.92(-1.45%) |
May 17, 2022 | 63.55 | 63.59 | 62.85 | 63.29 | 585,154 | +0.20(+0.32%) |
May 16, 2022 | 62.72 | 63.43 | 62.72 | 63.09 | 939,320 | +0.29(+0.47%) |
May 13, 2022 | 62.29 | 62.96 | 61.94 | 62.79 | 961,025 | +1.04(+1.68%) |
May 12, 2022 | 61.52 | 61.80 | 60.38 | 61.75 | 995,143 | +0.73(+1.19%) |
May 11, 2022 | 60.49 | 61.63 | 60.32 | 61.03 | 965,109 | +0.58(+0.96%) |
May 10, 2022 | 62.16 | 62.18 | 59.14 | 60.45 | 1,152,466 | -1.06(-1.72%) |
May 09, 2022 | 61.54 | 62.31 | 61.02 | 61.51 | 906,980 | -0.55(-0.89%) |
May 06, 2022 | 61.99 | 62.49 | 61.14 | 62.06 | 561,553 | -0.39(-0.63%) |
May 05, 2022 | 63.29 | 63.54 | 61.77 | 62.45 | 652,564 | -0.95(-1.49%) |
May 04, 2022 | 61.94 | 63.51 | 61.94 | 63.40 | 820,541 | +1.41(+2.27%) |
May 03, 2022 | 60.85 | 62.36 | 60.57 | 61.99 | 919,676 | +1.23(+2.03%) |
May 02, 2022 | 62.42 | 62.79 | 59.58 | 60.76 | 749,395 | -1.61(-2.58%) |
Apr 29, 2022 | 64.50 | 64.51 | 62.25 | 62.37 | 664,552 | -2.58(-3.97%) |
Apr 28, 2022 | 64.42 | 65.04 | 63.67 | 64.95 | 467,292 | +1.23(+1.94%) |
Apr 27, 2022 | 64.48 | 64.70 | 63.69 | 63.72 | 670,675 | -0.73(-1.14%) |
Apr 26, 2022 | 64.78 | 65.11 | 64.19 | 64.45 | 555,365 | -0.45(-0.69%) |
Apr 25, 2022 | 65.89 | 66.20 | 63.66 | 64.90 | 740,055 | -1.13(-1.71%) |
Apr 22, 2022 | 65.44 | 66.26 | 65.42 | 66.02 | 879,307 | +0.37(+0.56%) |
Apr 21, 2022 | 66.20 | 66.20 | 65.52 | 65.66 | 684,307 | -0.15(-0.22%) |
Apr 20, 2022 | 65.46 | 66.07 | 64.64 | 65.80 | 844,246 | +0.55(+0.84%) |
Apr 19, 2022 | 64.49 | 65.27 | 64.49 | 65.25 | 550,561 | +0.92(+1.44%) |
Apr 18, 2022 | 63.74 | 64.47 | 63.74 | 64.33 | 751,446 | +0.30(+0.47%) |
Apr 14, 2022 | 63.87 | 64.15 | 63.62 | 64.03 | 588,023 | +0.36(+0.56%) |
Apr 13, 2022 | 63.40 | 64.03 | 63.40 | 63.67 | 810,143 | +0.65(+1.03%) |
Apr 12, 2022 | 62.99 | 63.17 | 62.49 | 63.02 | 818,457 | +0.44(+0.70%) |
Apr 11, 2022 | 62.64 | 62.84 | 62.36 | 62.58 | 563,373 | +0.09(+0.15%) |
Apr 08, 2022 | 61.80 | 62.62 | 61.51 | 62.49 | 811,523 | +0.69(+1.11%) |
Apr 07, 2022 | 61.64 | 62.21 | 61.05 | 61.80 | 852,012 | -0.10(-0.16%) |
Apr 06, 2022 | 61.09 | 62.19 | 60.77 | 61.90 | 540,431 | +0.75(+1.23%) |
Apr 05, 2022 | 61.32 | 61.85 | 60.60 | 61.15 | 636,472 | +0.15(+0.24%) |
Apr 04, 2022 | 61.67 | 61.67 | 60.47 | 61.01 | 506,553 | -0.75(-1.22%) |