Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 64.10 | 65.70 | 63.29 | 65.06 | 2,892,533 | +0.18(+0.27%) |
Jun 29, 2022 | 64.57 | 65.47 | 63.53 | 64.88 | 3,361,531 | +0.13(+0.20%) |
Jun 28, 2022 | 67.01 | 67.49 | 64.74 | 64.76 | 3,137,295 | -2.05(-3.07%) |
Jun 27, 2022 | 66.61 | 67.51 | 65.41 | 66.81 | 2,838,731 | +0.28(+0.41%) |
Jun 24, 2022 | 66.84 | 67.50 | 65.82 | 66.54 | 4,758,434 | +0.29(+0.43%) |
Jun 23, 2022 | 64.14 | 66.46 | 63.89 | 66.25 | 5,402,536 | +3.26(+5.18%) |
Jun 22, 2022 | 59.63 | 63.91 | 59.21 | 62.99 | 6,633,894 | +2.73(+4.54%) |
Jun 21, 2022 | 60.56 | 62.01 | 58.98 | 60.25 | 3,588,038 | +0.73(+1.22%) |
Jun 17, 2022 | 59.15 | 60.60 | 58.24 | 59.53 | 7,627,262 | -0.73(-1.21%) |
Jun 16, 2022 | 62.19 | 62.87 | 59.84 | 60.25 | 6,330,415 | -4.07(-6.33%) |
Jun 15, 2022 | 65.19 | 65.95 | 62.59 | 64.32 | 4,915,511 | -0.28(-0.43%) |
Jun 14, 2022 | 64.93 | 66.38 | 64.57 | 64.60 | 4,314,705 | -0.77(-1.17%) |
Jun 13, 2022 | 66.84 | 67.96 | 64.54 | 65.37 | 8,580,401 | -3.82(-5.53%) |
Jun 10, 2022 | 71.07 | 71.34 | 68.78 | 69.19 | 4,218,139 | -3.01(-4.17%) |
Jun 09, 2022 | 71.19 | 73.17 | 71.16 | 72.20 | 3,677,682 | +0.44(+0.62%) |
Jun 08, 2022 | 72.73 | 73.43 | 70.83 | 71.76 | 3,959,498 | -2.45(-3.30%) |
Jun 07, 2022 | 72.82 | 74.85 | 71.89 | 74.20 | 3,457,168 | -0.11(-0.15%) |
Jun 06, 2022 | 74.88 | 75.82 | 73.93 | 74.31 | 3,705,517 | -0.39(-0.53%) |
Jun 03, 2022 | 73.78 | 75.57 | 73.24 | 74.70 | 3,542,443 | -0.28(-0.37%) |
Jun 02, 2022 | 74.05 | 75.02 | 73.38 | 74.98 | 3,983,347 | +1.19(+1.61%) |
Jun 01, 2022 | 74.06 | 74.29 | 73.08 | 73.79 | 5,365,319 | -0.08(-0.11%) |
May 31, 2022 | 72.61 | 74.25 | 71.45 | 73.87 | 4,906,863 | +0.36(+0.49%) |
May 27, 2022 | 72.09 | 73.56 | 71.66 | 73.50 | 2,828,652 | +1.89(+2.64%) |
May 26, 2022 | 68.52 | 71.88 | 68.09 | 71.62 | 5,056,741 | +3.79(+5.59%) |
May 25, 2022 | 64.91 | 67.97 | 64.30 | 67.82 | 3,226,222 | +3.31(+5.13%) |
May 24, 2022 | 65.86 | 66.15 | 63.04 | 64.51 | 3,705,676 | -1.78(-2.68%) |
May 23, 2022 | 68.35 | 68.59 | 65.83 | 66.29 | 1,974,842 | -1.29(-1.91%) |
May 20, 2022 | 66.67 | 67.65 | 65.01 | 67.58 | 2,882,503 | +2.19(+3.35%) |
May 19, 2022 | 64.35 | 67.03 | 64.35 | 65.39 | 3,120,826 | +0.80(+1.23%) |
May 18, 2022 | 68.23 | 68.58 | 64.36 | 64.59 | 3,363,488 | -4.67(-6.74%) |
May 17, 2022 | 68.81 | 69.46 | 66.99 | 69.26 | 3,045,048 | +2.05(+3.06%) |
May 16, 2022 | 67.07 | 67.93 | 64.35 | 67.20 | 2,937,556 | -0.16(-0.23%) |
May 13, 2022 | 67.89 | 68.29 | 66.41 | 67.36 | 3,343,462 | +0.95(+1.44%) |
May 12, 2022 | 63.04 | 67.78 | 63.04 | 66.41 | 4,689,960 | +2.65(+4.16%) |
May 11, 2022 | 66.65 | 67.41 | 63.38 | 63.75 | 5,140,927 | -3.29(-4.91%) |
May 10, 2022 | 70.28 | 70.64 | 66.76 | 67.05 | 3,809,148 | -1.69(-2.46%) |
May 09, 2022 | 67.63 | 70.14 | 67.24 | 68.74 | 3,849,469 | -0.09(-0.13%) |
May 06, 2022 | 68.86 | 69.47 | 66.69 | 68.83 | 3,574,604 | -0.89(-1.28%) |
May 05, 2022 | 71.34 | 72.70 | 68.56 | 69.72 | 4,667,824 | -4.33(-5.85%) |
May 04, 2022 | 70.31 | 74.47 | 68.67 | 74.05 | 4,066,503 | +3.77(+5.37%) |
May 03, 2022 | 69.33 | 70.53 | 68.47 | 70.27 | 2,347,911 | +0.94(+1.36%) |
May 02, 2022 | 67.91 | 69.48 | 66.66 | 69.33 | 3,625,287 | +1.15(+1.68%) |
Apr 29, 2022 | 70.55 | 71.61 | 67.90 | 68.19 | 3,653,344 | -3.20(-4.49%) |
Apr 28, 2022 | 70.43 | 72.39 | 67.97 | 71.39 | 4,871,216 | +2.71(+3.95%) |
Apr 27, 2022 | 71.60 | 71.65 | 68.42 | 68.68 | 3,843,593 | -2.08(-2.94%) |
Apr 26, 2022 | 72.18 | 74.61 | 70.73 | 70.75 | 5,004,658 | -1.94(-2.67%) |
Apr 25, 2022 | 69.87 | 73.02 | 68.75 | 72.69 | 4,898,096 | +2.78(+3.98%) |
Apr 22, 2022 | 71.66 | 71.66 | 69.67 | 69.91 | 2,681,850 | -1.87(-2.61%) |
Apr 21, 2022 | 74.61 | 74.97 | 71.37 | 71.78 | 2,482,644 | -1.30(-1.78%) |
Apr 20, 2022 | 73.11 | 74.81 | 72.76 | 73.09 | 2,672,344 | +0.46(+0.63%) |
Apr 19, 2022 | 70.16 | 72.93 | 70.16 | 72.63 | 2,604,299 | +2.71(+3.88%) |
Apr 18, 2022 | 70.11 | 71.85 | 69.43 | 69.91 | 2,450,601 | -1.14(-1.60%) |
Apr 14, 2022 | 72.80 | 73.77 | 70.89 | 71.05 | 2,569,222 | -1.56(-2.15%) |
Apr 13, 2022 | 70.20 | 73.26 | 70.20 | 72.61 | 3,729,516 | +2.39(+3.40%) |
Apr 12, 2022 | 72.47 | 73.54 | 69.41 | 70.22 | 4,826,025 | -0.50(-0.71%) |
Apr 11, 2022 | 69.02 | 71.16 | 68.83 | 70.72 | 5,122,025 | +1.31(+1.89%) |
Apr 08, 2022 | 68.87 | 71.21 | 68.20 | 69.40 | 4,535,582 | +0.43(+0.63%) |
Apr 07, 2022 | 69.48 | 70.52 | 67.40 | 68.97 | 6,430,448 | -0.73(-1.04%) |
Apr 06, 2022 | 71.07 | 71.39 | 69.16 | 69.70 | 8,726,427 | -2.86(-3.94%) |
Apr 05, 2022 | 74.71 | 75.57 | 72.17 | 72.56 | 3,619,603 | -2.56(-3.40%) |
Apr 04, 2022 | 75.19 | 75.72 | 74.66 | 75.11 | 2,925,048 | +0.47(+0.63%) |