Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.32 | 62.54 | 61.26 | 62.03 | 1,551,946 | -0.11(-0.18%) |
Jun 29, 2022 | 62.63 | 62.63 | 61.78 | 62.14 | 1,161,485 | -0.27(-0.43%) |
Jun 28, 2022 | 64.15 | 64.74 | 62.19 | 62.41 | 1,450,321 | -1.55(-2.42%) |
Jun 27, 2022 | 63.89 | 64.63 | 63.40 | 63.96 | 1,528,072 | +0.44(+0.69%) |
Jun 24, 2022 | 62.46 | 64.40 | 62.05 | 63.52 | 4,742,844 | +1.86(+3.02%) |
Jun 23, 2022 | 61.82 | 62.17 | 60.92 | 61.66 | 2,053,222 | +0.14(+0.23%) |
Jun 22, 2022 | 60.79 | 62.29 | 60.64 | 61.51 | 2,639,557 | +0.19(+0.31%) |
Jun 21, 2022 | 61.84 | 62.59 | 61.31 | 61.32 | 2,127,420 | +0.70(+1.16%) |
Jun 17, 2022 | 60.33 | 61.54 | 59.69 | 60.62 | 3,783,451 | +0.45(+0.74%) |
Jun 16, 2022 | 61.05 | 61.05 | 59.81 | 60.17 | 2,254,151 | -2.03(-3.27%) |
Jun 15, 2022 | 61.57 | 63.12 | 61.26 | 62.21 | 2,494,787 | +1.06(+1.73%) |
Jun 14, 2022 | 62.08 | 62.12 | 60.57 | 61.15 | 1,838,122 | -0.14(-0.23%) |
Jun 13, 2022 | 62.06 | 63.12 | 61.16 | 61.30 | 1,720,245 | -2.22(-3.50%) |
Jun 10, 2022 | 63.69 | 64.30 | 62.90 | 63.52 | 1,807,840 | -0.91(-1.42%) |
Jun 09, 2022 | 66.50 | 66.70 | 64.40 | 64.43 | 1,211,403 | -2.20(-3.30%) |
Jun 08, 2022 | 67.78 | 67.89 | 66.51 | 66.63 | 1,339,758 | -1.31(-1.93%) |
Jun 07, 2022 | 67.15 | 68.04 | 66.53 | 67.94 | 1,423,570 | +0.56(+0.83%) |
Jun 06, 2022 | 68.42 | 68.84 | 67.25 | 67.38 | 1,346,289 | -0.23(-0.34%) |
Jun 03, 2022 | 68.13 | 69.49 | 67.50 | 67.61 | 1,710,121 | -1.70(-2.46%) |
Jun 02, 2022 | 68.64 | 70.04 | 66.66 | 69.31 | 4,053,039 | +0.37(+0.54%) |
Jun 01, 2022 | 68.07 | 70.07 | 67.76 | 68.94 | 2,864,809 | +0.53(+0.78%) |
May 31, 2022 | 68.74 | 69.21 | 68.10 | 68.41 | 3,069,879 | -1.05(-1.51%) |
May 27, 2022 | 68.15 | 69.46 | 67.87 | 69.45 | 2,002,982 | +2.43(+3.63%) |
May 26, 2022 | 65.53 | 67.40 | 65.36 | 67.02 | 2,196,974 | +1.00(+1.51%) |
May 25, 2022 | 64.08 | 66.81 | 63.84 | 66.02 | 1,467,647 | +1.94(+3.03%) |
May 24, 2022 | 64.84 | 65.08 | 62.39 | 64.08 | 1,738,914 | -1.06(-1.62%) |
May 23, 2022 | 63.65 | 65.83 | 63.64 | 65.14 | 2,176,784 | +1.78(+2.81%) |
May 20, 2022 | 65.44 | 65.62 | 61.40 | 63.36 | 2,592,431 | -1.54(-2.37%) |
May 19, 2022 | 66.00 | 66.35 | 62.85 | 64.90 | 3,510,844 | -2.35(-3.49%) |
May 18, 2022 | 69.52 | 69.69 | 66.85 | 67.25 | 1,386,369 | -3.01(-4.29%) |
May 17, 2022 | 69.23 | 70.34 | 69.03 | 70.26 | 1,335,579 | +2.28(+3.36%) |
May 16, 2022 | 67.82 | 68.49 | 67.03 | 67.98 | 1,288,652 | +0.28(+0.41%) |
May 13, 2022 | 67.36 | 67.92 | 66.28 | 67.70 | 2,096,622 | +1.45(+2.20%) |
May 12, 2022 | 66.14 | 67.25 | 64.87 | 66.25 | 2,052,505 | -0.06(-0.09%) |
May 11, 2022 | 69.03 | 70.06 | 66.25 | 66.31 | 2,199,370 | -3.12(-4.49%) |
May 10, 2022 | 69.16 | 70.46 | 67.86 | 69.42 | 2,394,577 | +1.62(+2.38%) |
May 09, 2022 | 68.22 | 68.83 | 67.37 | 67.81 | 1,708,830 | -1.59(-2.29%) |
May 06, 2022 | 69.39 | 70.53 | 68.49 | 69.40 | 1,761,689 | -0.11(-0.16%) |
May 05, 2022 | 71.67 | 72.48 | 68.86 | 69.51 | 2,112,821 | -3.41(-4.68%) |
May 04, 2022 | 70.58 | 72.95 | 70.00 | 72.92 | 2,107,043 | +2.51(+3.56%) |
May 03, 2022 | 70.74 | 70.82 | 69.62 | 70.41 | 2,477,329 | +0.06(+0.08%) |
May 02, 2022 | 69.85 | 70.55 | 68.85 | 70.36 | 2,603,460 | +0.71(+1.02%) |
Apr 29, 2022 | 71.26 | 72.37 | 69.60 | 69.64 | 2,776,769 | -1.66(-2.33%) |
Apr 28, 2022 | 71.78 | 72.31 | 70.72 | 71.31 | 4,172,347 | +0.42(+0.59%) |
Apr 27, 2022 | 71.54 | 71.66 | 69.47 | 70.89 | 2,319,624 | -0.90(-1.26%) |
Apr 26, 2022 | 73.23 | 73.48 | 71.66 | 71.79 | 1,266,605 | -1.80(-2.44%) |
Apr 25, 2022 | 72.24 | 73.63 | 71.18 | 73.59 | 1,882,743 | +1.32(+1.83%) |
Apr 22, 2022 | 73.67 | 73.89 | 72.19 | 72.27 | 1,241,781 | -1.87(-2.53%) |
Apr 21, 2022 | 75.46 | 75.77 | 73.76 | 74.14 | 1,341,023 | -0.73(-0.98%) |
Apr 20, 2022 | 74.15 | 75.96 | 73.86 | 74.87 | 1,921,580 | +1.56(+2.13%) |
Apr 19, 2022 | 72.32 | 73.68 | 72.10 | 73.31 | 1,929,627 | +0.91(+1.26%) |
Apr 18, 2022 | 71.78 | 72.73 | 71.73 | 72.40 | 1,292,682 | +0.62(+0.86%) |
Apr 14, 2022 | 73.47 | 73.97 | 71.74 | 71.78 | 985,502 | -1.69(-2.30%) |
Apr 13, 2022 | 72.63 | 73.80 | 72.51 | 73.47 | 1,359,072 | +0.85(+1.17%) |
Apr 12, 2022 | 72.37 | 74.86 | 72.31 | 72.63 | 2,654,384 | -0.69(-0.95%) |
Apr 11, 2022 | 73.89 | 74.05 | 72.92 | 73.32 | 1,828,328 | -0.93(-1.25%) |
Apr 08, 2022 | 75.07 | 75.35 | 73.94 | 74.25 | 1,980,456 | -0.68(-0.90%) |
Apr 07, 2022 | 75.88 | 76.81 | 74.40 | 74.93 | 2,358,428 | -0.48(-0.63%) |
Apr 06, 2022 | 76.53 | 76.53 | 75.28 | 75.40 | 2,249,486 | -1.27(-1.65%) |
Apr 05, 2022 | 78.74 | 79.13 | 76.54 | 76.67 | 1,462,008 | -2.36(-2.99%) |
Apr 04, 2022 | 77.77 | 79.27 | 77.51 | 79.03 | 1,540,640 | +1.37(+1.76%) |