Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.08 | 68.02 | 65.81 | 66.71 | 1,572,019 | -2.37(-3.43%) |
Jun 29, 2022 | 70.12 | 70.12 | 68.27 | 69.08 | 847,044 | -0.64(-0.91%) |
Jun 28, 2022 | 69.99 | 71.06 | 69.43 | 69.71 | 921,896 | +0.65(+0.93%) |
Jun 27, 2022 | 70.13 | 70.28 | 68.38 | 69.07 | 864,388 | -0.49(-0.71%) |
Jun 24, 2022 | 66.75 | 70.01 | 66.64 | 69.56 | 1,602,847 | +3.27(+4.94%) |
Jun 23, 2022 | 68.51 | 68.51 | 65.51 | 66.29 | 1,187,241 | -2.59(-3.76%) |
Jun 22, 2022 | 68.17 | 69.21 | 67.82 | 68.88 | 999,022 | -0.15(-0.21%) |
Jun 21, 2022 | 69.81 | 70.11 | 68.43 | 69.02 | 1,165,932 | +1.19(+1.76%) |
Jun 17, 2022 | 67.57 | 68.84 | 66.79 | 67.83 | 1,988,595 | +0.79(+1.18%) |
Jun 16, 2022 | 67.90 | 67.90 | 66.22 | 67.04 | 1,118,485 | -2.35(-3.39%) |
Jun 15, 2022 | 68.62 | 70.71 | 68.31 | 69.40 | 1,870,053 | +1.36(+2.00%) |
Jun 14, 2022 | 67.74 | 69.67 | 67.49 | 68.03 | 1,602,937 | +0.63(+0.93%) |
Jun 13, 2022 | 66.81 | 68.64 | 65.78 | 67.41 | 2,667,856 | -0.38(-0.56%) |
Jun 10, 2022 | 69.23 | 69.81 | 67.65 | 67.78 | 1,767,893 | -3.32(-4.67%) |
Jun 09, 2022 | 73.20 | 73.20 | 71.08 | 71.11 | 1,290,351 | -2.08(-2.84%) |
Jun 08, 2022 | 72.98 | 73.28 | 71.94 | 73.19 | 938,986 | -0.53(-0.72%) |
Jun 07, 2022 | 72.61 | 73.83 | 72.42 | 73.72 | 1,586,644 | +0.05(+0.07%) |
Jun 06, 2022 | 74.58 | 75.20 | 73.58 | 73.67 | 967,953 | -0.16(-0.22%) |
Jun 03, 2022 | 74.04 | 74.49 | 73.44 | 73.83 | 815,155 | -0.60(-0.81%) |
Jun 02, 2022 | 72.83 | 74.48 | 72.44 | 74.43 | 1,125,673 | +1.68(+2.30%) |
Jun 01, 2022 | 75.24 | 75.24 | 72.17 | 72.76 | 1,064,618 | -2.20(-2.93%) |
May 31, 2022 | 73.43 | 75.23 | 72.86 | 74.95 | 2,045,709 | +0.34(+0.46%) |
May 27, 2022 | 73.67 | 74.94 | 73.62 | 74.61 | 958,977 | +1.07(+1.46%) |
May 26, 2022 | 71.91 | 74.61 | 71.91 | 73.54 | 1,949,739 | +2.23(+3.13%) |
May 25, 2022 | 68.66 | 71.86 | 68.66 | 71.31 | 1,554,000 | +2.15(+3.11%) |
May 24, 2022 | 69.07 | 69.77 | 67.68 | 69.15 | 1,471,282 | -0.29(-0.42%) |
May 23, 2022 | 67.37 | 69.92 | 66.91 | 69.44 | 1,784,169 | +3.61(+5.49%) |
May 20, 2022 | 66.64 | 67.17 | 63.77 | 65.83 | 1,840,135 | +0.25(+0.38%) |
May 19, 2022 | 66.73 | 67.84 | 64.99 | 65.58 | 2,351,494 | -2.20(-3.24%) |
May 18, 2022 | 69.93 | 70.53 | 67.23 | 67.77 | 1,158,830 | -2.90(-4.10%) |
May 17, 2022 | 69.26 | 71.08 | 69.26 | 70.68 | 1,346,786 | +2.78(+4.10%) |
May 16, 2022 | 68.58 | 68.95 | 67.23 | 67.89 | 1,008,652 | -0.80(-1.17%) |
May 13, 2022 | 69.70 | 69.99 | 68.04 | 68.69 | 1,477,552 | +0.20(+0.29%) |
May 12, 2022 | 68.29 | 68.73 | 66.23 | 68.50 | 1,974,095 | +0.04(+0.05%) |
May 11, 2022 | 70.20 | 72.04 | 68.45 | 68.46 | 1,621,478 | -1.50(-2.14%) |
May 10, 2022 | 70.84 | 71.75 | 68.24 | 69.95 | 1,302,813 | -0.97(-1.37%) |
May 09, 2022 | 71.99 | 72.40 | 69.89 | 70.93 | 1,896,534 | -2.41(-3.29%) |
May 06, 2022 | 74.22 | 74.45 | 71.95 | 73.34 | 1,312,730 | -1.36(-1.82%) |
May 05, 2022 | 76.50 | 76.57 | 72.89 | 74.70 | 1,505,318 | -2.67(-3.45%) |
May 04, 2022 | 74.48 | 77.46 | 74.07 | 77.37 | 1,689,284 | +2.48(+3.31%) |
May 03, 2022 | 74.65 | 75.71 | 73.71 | 74.89 | 1,582,160 | +0.75(+1.01%) |
May 02, 2022 | 75.77 | 76.42 | 72.38 | 74.14 | 1,817,320 | +0.37(+0.50%) |
Apr 29, 2022 | 76.29 | 76.84 | 73.56 | 73.77 | 1,662,620 | -2.49(-3.26%) |
Apr 28, 2022 | 75.76 | 76.59 | 73.58 | 76.26 | 2,361,663 | +1.95(+2.62%) |
Apr 27, 2022 | 74.04 | 75.70 | 73.66 | 74.31 | 1,832,034 | +0.37(+0.50%) |
Apr 26, 2022 | 74.46 | 76.42 | 73.66 | 73.95 | 2,285,485 | -1.53(-2.03%) |
Apr 25, 2022 | 72.26 | 75.57 | 70.77 | 75.48 | 2,881,829 | +2.54(+3.48%) |
Apr 22, 2022 | 74.43 | 74.82 | 72.82 | 72.94 | 2,414,810 | -1.59(-2.13%) |
Apr 21, 2022 | 78.70 | 79.22 | 73.78 | 74.52 | 3,725,797 | -3.94(-5.02%) |
Apr 20, 2022 | 78.41 | 79.57 | 77.69 | 78.46 | 3,347,810 | -2.67(-3.29%) |
Apr 19, 2022 | 79.89 | 81.38 | 79.88 | 81.12 | 1,998,384 | +1.62(+2.04%) |
Apr 18, 2022 | 79.54 | 80.33 | 79.07 | 79.50 | 1,158,308 | -0.10(-0.12%) |
Apr 14, 2022 | 80.18 | 80.94 | 79.20 | 79.60 | 1,407,922 | -0.68(-0.85%) |
Apr 13, 2022 | 78.35 | 80.46 | 78.03 | 80.29 | 1,651,939 | +1.03(+1.30%) |
Apr 12, 2022 | 80.14 | 81.56 | 78.78 | 79.26 | 1,426,136 | -0.99(-1.23%) |
Apr 11, 2022 | 79.79 | 82.27 | 79.67 | 80.25 | 1,197,986 | +0.47(+0.59%) |
Apr 08, 2022 | 79.74 | 80.55 | 78.97 | 79.78 | 1,484,303 | +0.32(+0.41%) |
Apr 07, 2022 | 79.10 | 79.79 | 77.63 | 79.46 | 1,700,544 | +0.50(+0.64%) |
Apr 06, 2022 | 79.67 | 79.88 | 78.56 | 78.95 | 1,266,062 | -1.01(-1.26%) |
Apr 05, 2022 | 80.03 | 81.30 | 79.62 | 79.96 | 1,123,676 | -0.45(-0.56%) |
Apr 04, 2022 | 80.94 | 81.33 | 79.09 | 80.41 | 1,281,295 | -0.69(-0.86%) |