Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.71 | 64.41 | 62.56 | 63.92 | 2,625,785 | +0.95(+1.50%) |
Jun 29, 2022 | 63.08 | 63.29 | 62.76 | 62.97 | 1,831,018 | -0.06(-0.09%) |
Jun 28, 2022 | 62.86 | 63.57 | 62.69 | 63.03 | 1,589,093 | +0.35(+0.56%) |
Jun 27, 2022 | 61.43 | 62.71 | 61.30 | 62.68 | 1,153,254 | +0.95(+1.53%) |
Jun 24, 2022 | 60.99 | 62.01 | 60.75 | 61.73 | 2,477,396 | +1.01(+1.67%) |
Jun 23, 2022 | 59.71 | 60.79 | 59.63 | 60.72 | 1,813,202 | +1.32(+2.22%) |
Jun 22, 2022 | 58.40 | 59.84 | 58.40 | 59.40 | 2,028,151 | +0.76(+1.29%) |
Jun 21, 2022 | 57.98 | 58.91 | 57.94 | 58.64 | 2,479,983 | +0.73(+1.26%) |
Jun 17, 2022 | 58.36 | 58.61 | 57.18 | 57.91 | 2,767,558 | -0.32(-0.55%) |
Jun 16, 2022 | 58.60 | 58.60 | 57.48 | 58.24 | 1,756,502 | -1.10(-1.85%) |
Jun 15, 2022 | 59.49 | 60.09 | 58.49 | 59.33 | 2,689,681 | +0.13(+0.22%) |
Jun 14, 2022 | 61.46 | 61.73 | 58.56 | 59.20 | 2,236,355 | -2.06(-3.37%) |
Jun 13, 2022 | 63.58 | 63.83 | 61.00 | 61.27 | 1,802,412 | -2.85(-4.45%) |
Jun 10, 2022 | 63.75 | 64.69 | 63.43 | 64.12 | 2,260,761 | -0.15(-0.24%) |
Jun 09, 2022 | 66.59 | 66.75 | 64.23 | 64.27 | 2,114,822 | -2.26(-3.40%) |
Jun 08, 2022 | 67.72 | 67.72 | 66.45 | 66.53 | 1,859,453 | -1.48(-2.17%) |
Jun 07, 2022 | 67.21 | 68.15 | 66.97 | 68.01 | 1,495,612 | +0.59(+0.87%) |
Jun 06, 2022 | 67.61 | 67.81 | 67.28 | 67.42 | 1,936,541 | +0.06(+0.08%) |
Jun 03, 2022 | 67.31 | 67.68 | 67.17 | 67.36 | 2,064,189 | -0.13(-0.20%) |
Jun 02, 2022 | 67.46 | 67.56 | 66.02 | 67.50 | 1,661,863 | +0.43(+0.64%) |
Jun 01, 2022 | 67.55 | 67.66 | 66.70 | 67.07 | 1,970,778 | -0.20(-0.30%) |
May 31, 2022 | 66.92 | 67.56 | 66.41 | 67.27 | 3,203,584 | -0.41(-0.60%) |
May 27, 2022 | 66.86 | 67.79 | 66.72 | 67.68 | 1,631,265 | +0.62(+0.93%) |
May 26, 2022 | 67.23 | 67.52 | 66.81 | 67.05 | 1,621,823 | +0.26(+0.38%) |
May 25, 2022 | 67.95 | 67.98 | 66.53 | 66.80 | 2,231,827 | -1.11(-1.63%) |
May 24, 2022 | 66.17 | 68.00 | 65.90 | 67.90 | 1,725,627 | +1.97(+2.99%) |
May 23, 2022 | 66.06 | 66.21 | 65.08 | 65.93 | 1,635,467 | +0.76(+1.16%) |
May 20, 2022 | 65.66 | 65.71 | 64.58 | 65.18 | 2,262,072 | -0.36(-0.55%) |
May 19, 2022 | 65.06 | 65.74 | 64.53 | 65.54 | 1,773,883 | +0.29(+0.45%) |
May 18, 2022 | 65.86 | 65.97 | 65.09 | 65.24 | 1,663,456 | -0.39(-0.59%) |
May 17, 2022 | 65.60 | 65.81 | 64.63 | 65.63 | 1,488,482 | +0.22(+0.33%) |
May 16, 2022 | 66.02 | 66.06 | 65.17 | 65.41 | 2,063,034 | -0.35(-0.53%) |
May 13, 2022 | 65.43 | 65.97 | 64.81 | 65.76 | 2,582,912 | +0.82(+1.27%) |
May 12, 2022 | 64.96 | 65.38 | 64.12 | 64.94 | 3,044,207 | +0.00(+0.00%) |
May 11, 2022 | 64.59 | 66.02 | 64.53 | 64.94 | 1,420,764 | +0.28(+0.44%) |
May 10, 2022 | 65.48 | 66.47 | 64.07 | 64.66 | 1,985,547 | -0.85(-1.30%) |
May 09, 2022 | 63.87 | 65.99 | 63.62 | 65.51 | 2,170,822 | +1.35(+2.11%) |
May 06, 2022 | 63.63 | 64.40 | 63.37 | 64.15 | 2,176,171 | +0.26(+0.40%) |
May 05, 2022 | 64.59 | 64.88 | 63.43 | 63.90 | 1,447,721 | -0.85(-1.32%) |
May 04, 2022 | 63.52 | 64.90 | 63.47 | 64.75 | 2,389,368 | +1.27(+2.00%) |
May 03, 2022 | 63.94 | 65.06 | 63.39 | 63.48 | 2,245,490 | -0.29(-0.46%) |
May 02, 2022 | 65.05 | 65.43 | 63.23 | 63.77 | 2,142,675 | -0.84(-1.30%) |
Apr 29, 2022 | 66.33 | 66.41 | 64.48 | 64.61 | 2,250,222 | -2.05(-3.08%) |
Apr 28, 2022 | 66.19 | 66.87 | 65.62 | 66.66 | 2,165,616 | +0.62(+0.94%) |
Apr 27, 2022 | 66.22 | 66.98 | 65.74 | 66.04 | 1,479,214 | -0.16(-0.24%) |
Apr 26, 2022 | 66.06 | 67.21 | 66.06 | 66.20 | 1,693,622 | -0.20(-0.30%) |
Apr 25, 2022 | 67.75 | 67.90 | 65.76 | 66.40 | 3,145,507 | -1.10(-1.63%) |
Apr 22, 2022 | 68.45 | 68.47 | 67.37 | 67.50 | 1,446,168 | -1.02(-1.48%) |
Apr 21, 2022 | 68.57 | 69.38 | 68.26 | 68.51 | 1,459,434 | -0.19(-0.27%) |
Apr 20, 2022 | 68.62 | 68.90 | 68.14 | 68.70 | 1,575,133 | +0.69(+1.01%) |
Apr 19, 2022 | 67.31 | 68.24 | 67.30 | 68.01 | 1,815,124 | +0.82(+1.22%) |
Apr 18, 2022 | 67.53 | 67.89 | 66.96 | 67.20 | 1,082,077 | -0.10(-0.15%) |
Apr 14, 2022 | 67.80 | 68.07 | 67.29 | 67.30 | 2,628,197 | -0.33(-0.49%) |
Apr 13, 2022 | 68.46 | 68.72 | 67.57 | 67.63 | 1,808,865 | -0.87(-1.28%) |
Apr 12, 2022 | 67.73 | 68.70 | 67.39 | 68.50 | 1,567,046 | +0.55(+0.82%) |
Apr 11, 2022 | 68.35 | 68.83 | 67.75 | 67.95 | 1,737,480 | -0.25(-0.37%) |
Apr 08, 2022 | 68.39 | 68.64 | 67.83 | 68.20 | 1,949,892 | +0.14(+0.21%) |
Apr 07, 2022 | 68.63 | 68.80 | 67.53 | 68.06 | 3,243,422 | -1.13(-1.63%) |
Apr 06, 2022 | 67.22 | 69.27 | 66.94 | 69.19 | 3,846,055 | +2.30(+3.45%) |
Apr 05, 2022 | 66.56 | 67.62 | 66.29 | 66.89 | 2,056,066 | +0.49(+0.74%) |
Apr 04, 2022 | 66.45 | 66.61 | 65.52 | 66.40 | 1,702,843 | -0.48(-0.72%) |