Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.09 | 68.76 | 65.55 | 68.13 | 1,050,111 | +1.29(+1.93%) |
Jun 29, 2022 | 66.78 | 67.49 | 65.52 | 66.84 | 1,231,941 | -0.91(-1.34%) |
Jun 28, 2022 | 70.88 | 70.96 | 67.56 | 67.75 | 1,431,744 | -2.87(-4.06%) |
Jun 27, 2022 | 70.38 | 71.53 | 69.51 | 70.62 | 916,676 | +0.55(+0.78%) |
Jun 24, 2022 | 70.25 | 70.60 | 68.21 | 70.07 | 1,271,854 | +0.47(+0.68%) |
Jun 23, 2022 | 68.55 | 69.87 | 67.50 | 69.60 | 1,354,587 | +2.00(+2.96%) |
Jun 22, 2022 | 66.66 | 68.74 | 66.66 | 67.60 | 1,473,496 | -0.60(-0.88%) |
Jun 21, 2022 | 68.19 | 69.00 | 66.57 | 68.20 | 2,214,095 | +1.49(+2.23%) |
Jun 17, 2022 | 62.85 | 67.53 | 62.85 | 66.71 | 2,489,014 | +4.70(+7.58%) |
Jun 16, 2022 | 62.01 | 64.29 | 60.77 | 62.01 | 2,262,633 | -2.02(-3.15%) |
Jun 15, 2022 | 62.50 | 64.49 | 61.51 | 64.03 | 1,474,796 | +2.08(+3.36%) |
Jun 14, 2022 | 63.81 | 64.15 | 61.08 | 61.95 | 1,086,953 | -1.18(-1.87%) |
Jun 13, 2022 | 65.14 | 66.06 | 62.77 | 63.13 | 1,400,301 | -4.87(-7.16%) |
Jun 10, 2022 | 68.23 | 68.95 | 67.07 | 68.00 | 1,240,921 | -1.83(-2.62%) |
Jun 09, 2022 | 70.93 | 71.86 | 69.77 | 69.83 | 1,115,647 | -1.86(-2.59%) |
Jun 08, 2022 | 71.75 | 72.87 | 70.61 | 71.69 | 858,779 | -0.31(-0.43%) |
Jun 07, 2022 | 71.21 | 72.02 | 70.53 | 72.00 | 1,711,641 | +0.01(+0.01%) |
Jun 06, 2022 | 76.72 | 76.72 | 71.58 | 71.99 | 3,519,315 | -2.94(-3.92%) |
Jun 03, 2022 | 73.14 | 76.20 | 73.14 | 74.93 | 1,131,643 | +0.69(+0.93%) |
Jun 02, 2022 | 70.85 | 74.64 | 70.62 | 74.24 | 1,562,703 | +3.37(+4.76%) |
Jun 01, 2022 | 70.61 | 71.75 | 69.50 | 70.87 | 1,319,540 | +0.26(+0.37%) |
May 31, 2022 | 72.15 | 73.49 | 69.98 | 70.61 | 1,428,322 | -1.40(-1.94%) |
May 27, 2022 | 68.60 | 72.15 | 68.60 | 72.01 | 1,575,760 | +3.93(+5.77%) |
May 26, 2022 | 66.00 | 68.48 | 65.75 | 68.08 | 801,738 | +2.04(+3.09%) |
May 25, 2022 | 64.88 | 66.20 | 64.16 | 66.04 | 779,644 | +1.45(+2.24%) |
May 24, 2022 | 65.56 | 65.61 | 63.83 | 64.59 | 1,100,691 | -1.47(-2.23%) |
May 23, 2022 | 66.21 | 66.45 | 64.00 | 66.06 | 875,608 | +0.29(+0.44%) |
May 20, 2022 | 67.56 | 68.67 | 63.84 | 65.77 | 1,402,538 | -0.70(-1.05%) |
May 19, 2022 | 65.34 | 67.85 | 65.24 | 66.47 | 1,080,660 | +1.11(+1.70%) |
May 18, 2022 | 63.87 | 66.85 | 63.82 | 65.36 | 1,155,245 | -0.04(-0.06%) |
May 17, 2022 | 64.72 | 65.53 | 63.66 | 65.40 | 970,697 | +2.63(+4.19%) |
May 16, 2022 | 63.74 | 63.90 | 62.37 | 62.77 | 861,045 | -1.48(-2.30%) |
May 13, 2022 | 64.85 | 66.01 | 63.55 | 64.25 | 1,629,634 | +2.85(+4.64%) |
May 12, 2022 | 60.47 | 62.64 | 59.60 | 61.40 | 2,070,020 | -0.32(-0.52%) |
May 11, 2022 | 66.96 | 67.39 | 61.56 | 61.72 | 2,231,027 | -5.86(-8.67%) |
May 10, 2022 | 69.98 | 70.68 | 66.45 | 67.58 | 1,189,669 | -0.67(-0.98%) |
May 09, 2022 | 70.17 | 71.13 | 67.01 | 68.25 | 1,472,120 | -3.89(-5.39%) |
May 06, 2022 | 75.28 | 75.68 | 71.25 | 72.14 | 1,398,122 | -4.27(-5.59%) |
May 05, 2022 | 77.38 | 77.92 | 75.21 | 76.41 | 1,070,569 | -2.29(-2.91%) |
May 04, 2022 | 75.66 | 78.96 | 75.01 | 78.70 | 1,403,852 | +3.59(+4.78%) |
May 03, 2022 | 72.85 | 76.65 | 72.57 | 75.11 | 1,056,284 | +1.47(+2.00%) |
May 02, 2022 | 72.77 | 74.31 | 71.42 | 73.64 | 1,392,654 | +0.61(+0.84%) |
Apr 29, 2022 | 73.07 | 74.98 | 72.60 | 73.03 | 2,522,403 | +0.77(+1.07%) |
Apr 28, 2022 | 72.71 | 73.52 | 70.01 | 72.26 | 1,570,104 | +0.12(+0.17%) |
Apr 27, 2022 | 72.43 | 74.60 | 71.92 | 72.14 | 1,067,467 | +0.70(+0.98%) |
Apr 26, 2022 | 71.87 | 73.20 | 71.11 | 71.44 | 1,208,782 | -1.01(-1.39%) |
Apr 25, 2022 | 71.07 | 72.50 | 69.56 | 72.45 | 1,275,273 | +0.08(+0.11%) |
Apr 22, 2022 | 74.43 | 75.53 | 72.14 | 72.37 | 2,845,749 | -2.06(-2.77%) |
Apr 21, 2022 | 77.99 | 79.10 | 73.90 | 74.43 | 1,685,179 | -2.50(-3.25%) |
Apr 20, 2022 | 79.52 | 80.08 | 76.74 | 76.93 | 901,033 | -1.80(-2.29%) |
Apr 19, 2022 | 78.15 | 79.58 | 77.71 | 78.73 | 862,261 | +0.07(+0.09%) |
Apr 18, 2022 | 77.85 | 79.36 | 77.53 | 78.66 | 555,937 | +0.54(+0.69%) |
Apr 14, 2022 | 79.74 | 80.64 | 78.10 | 78.12 | 835,703 | -1.58(-1.98%) |
Apr 13, 2022 | 78.83 | 79.97 | 77.76 | 79.70 | 786,047 | +0.60(+0.76%) |
Apr 12, 2022 | 79.89 | 81.60 | 79.05 | 79.10 | 1,539,279 | +0.24(+0.30%) |
Apr 11, 2022 | 76.65 | 80.37 | 76.25 | 78.86 | 1,311,174 | +1.25(+1.61%) |
Apr 08, 2022 | 78.38 | 79.43 | 76.95 | 77.61 | 890,361 | -0.93(-1.18%) |
Apr 07, 2022 | 78.26 | 79.90 | 77.07 | 78.54 | 942,204 | +0.41(+0.52%) |
Apr 06, 2022 | 79.03 | 79.99 | 77.41 | 78.13 | 1,265,778 | -2.20(-2.74%) |
Apr 05, 2022 | 81.40 | 82.92 | 79.83 | 80.33 | 2,516,893 | -3.63(-4.32%) |
Apr 04, 2022 | 83.46 | 84.78 | 82.45 | 83.96 | 1,408,838 | -0.05(-0.06%) |