Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.79 | 62.00 | 60.73 | 61.49 | 1,565,518 | -0.11(-0.18%) |
Jun 29, 2022 | 62.08 | 62.08 | 61.24 | 61.60 | 1,171,642 | -0.26(-0.43%) |
Jun 28, 2022 | 63.59 | 64.18 | 61.65 | 61.87 | 1,463,003 | -1.54(-2.42%) |
Jun 27, 2022 | 63.34 | 64.07 | 62.85 | 63.40 | 1,541,434 | +0.43(+0.69%) |
Jun 24, 2022 | 61.91 | 63.84 | 61.51 | 62.97 | 4,784,319 | +1.85(+3.02%) |
Jun 23, 2022 | 61.28 | 61.63 | 60.40 | 61.12 | 2,071,177 | +0.14(+0.23%) |
Jun 22, 2022 | 60.26 | 61.75 | 60.11 | 60.98 | 2,662,640 | +0.19(+0.31%) |
Jun 21, 2022 | 61.30 | 62.05 | 60.78 | 60.79 | 2,146,023 | +0.70(+1.16%) |
Jun 17, 2022 | 59.80 | 61.01 | 59.17 | 60.10 | 3,816,537 | +0.44(+0.74%) |
Jun 16, 2022 | 60.52 | 60.52 | 59.29 | 59.65 | 2,273,863 | -2.02(-3.27%) |
Jun 15, 2022 | 61.04 | 62.57 | 60.73 | 61.67 | 2,516,603 | +1.05(+1.73%) |
Jun 14, 2022 | 61.55 | 61.58 | 60.05 | 60.62 | 1,854,196 | -0.14(-0.23%) |
Jun 13, 2022 | 61.52 | 62.57 | 60.63 | 60.76 | 1,735,288 | -2.21(-3.50%) |
Jun 10, 2022 | 63.14 | 63.74 | 62.36 | 62.97 | 1,823,649 | -0.90(-1.42%) |
Jun 09, 2022 | 65.92 | 66.12 | 63.85 | 63.87 | 1,221,996 | -2.18(-3.30%) |
Jun 08, 2022 | 67.19 | 67.31 | 65.93 | 66.05 | 1,351,473 | -1.30(-1.93%) |
Jun 07, 2022 | 66.57 | 67.45 | 65.96 | 67.35 | 1,436,019 | +0.56(+0.83%) |
Jun 06, 2022 | 67.82 | 68.25 | 66.66 | 66.80 | 1,358,062 | -0.23(-0.34%) |
Jun 03, 2022 | 67.54 | 68.89 | 66.92 | 67.02 | 1,725,075 | -1.69(-2.46%) |
Jun 02, 2022 | 68.05 | 69.44 | 66.08 | 68.71 | 4,088,482 | +0.37(+0.54%) |
Jun 01, 2022 | 67.48 | 69.46 | 67.17 | 68.34 | 2,889,861 | +0.53(+0.78%) |
May 31, 2022 | 68.14 | 68.61 | 67.51 | 67.81 | 3,096,725 | -1.04(-1.51%) |
May 27, 2022 | 67.56 | 68.86 | 67.29 | 68.85 | 2,020,498 | +2.41(+3.63%) |
May 26, 2022 | 64.96 | 66.82 | 64.79 | 66.44 | 2,216,186 | +0.99(+1.51%) |
May 25, 2022 | 63.53 | 66.23 | 63.29 | 65.45 | 1,480,481 | +1.92(+3.03%) |
May 24, 2022 | 64.28 | 64.52 | 61.85 | 63.53 | 1,754,121 | -1.05(-1.62%) |
May 23, 2022 | 63.10 | 65.26 | 63.09 | 64.57 | 2,195,820 | +1.76(+2.81%) |
May 20, 2022 | 64.87 | 65.05 | 60.87 | 62.81 | 2,615,101 | -1.53(-2.37%) |
May 19, 2022 | 65.43 | 65.78 | 62.30 | 64.34 | 3,541,545 | -2.33(-3.49%) |
May 18, 2022 | 68.92 | 69.09 | 66.27 | 66.66 | 1,398,492 | -2.99(-4.29%) |
May 17, 2022 | 68.63 | 69.73 | 68.44 | 69.65 | 1,347,258 | +2.26(+3.36%) |
May 16, 2022 | 67.23 | 67.90 | 66.45 | 67.39 | 1,299,921 | +0.27(+0.41%) |
May 13, 2022 | 66.78 | 67.33 | 65.70 | 67.12 | 2,114,957 | +1.44(+2.20%) |
May 12, 2022 | 65.56 | 66.66 | 64.31 | 65.67 | 2,070,454 | -0.06(-0.09%) |
May 11, 2022 | 68.43 | 69.45 | 65.67 | 65.73 | 2,218,603 | -3.09(-4.49%) |
May 10, 2022 | 68.56 | 69.85 | 67.27 | 68.82 | 2,415,517 | +1.60(+2.38%) |
May 09, 2022 | 67.63 | 68.23 | 66.79 | 67.22 | 1,723,773 | -1.57(-2.29%) |
May 06, 2022 | 68.79 | 69.92 | 67.90 | 68.79 | 1,777,094 | -0.11(-0.16%) |
May 05, 2022 | 71.05 | 71.85 | 68.27 | 68.91 | 2,131,297 | -3.38(-4.68%) |
May 04, 2022 | 69.96 | 72.32 | 69.39 | 72.29 | 2,125,469 | +2.49(+3.56%) |
May 03, 2022 | 70.12 | 70.21 | 69.02 | 69.80 | 2,498,993 | +0.06(+0.08%) |
May 02, 2022 | 69.25 | 69.94 | 68.25 | 69.75 | 2,626,227 | +0.71(+1.02%) |
Apr 29, 2022 | 70.64 | 71.74 | 68.99 | 69.04 | 2,801,052 | -1.65(-2.33%) |
Apr 28, 2022 | 71.16 | 71.69 | 70.10 | 70.69 | 4,208,833 | +0.41(+0.59%) |
Apr 27, 2022 | 70.92 | 71.04 | 68.87 | 70.27 | 2,339,909 | -0.90(-1.26%) |
Apr 26, 2022 | 72.59 | 72.85 | 71.04 | 71.17 | 1,277,681 | -1.78(-2.44%) |
Apr 25, 2022 | 71.61 | 72.99 | 70.57 | 72.95 | 1,899,207 | +1.31(+1.83%) |
Apr 22, 2022 | 73.04 | 73.25 | 71.57 | 71.64 | 1,252,641 | -1.86(-2.53%) |
Apr 21, 2022 | 74.81 | 75.11 | 73.12 | 73.50 | 1,352,750 | -0.73(-0.98%) |
Apr 20, 2022 | 73.51 | 75.30 | 73.22 | 74.22 | 1,938,384 | +1.55(+2.13%) |
Apr 19, 2022 | 71.70 | 73.05 | 71.47 | 72.68 | 1,946,501 | +0.90(+1.26%) |
Apr 18, 2022 | 71.16 | 72.10 | 71.11 | 71.77 | 1,303,986 | +0.61(+0.86%) |
Apr 14, 2022 | 72.84 | 73.33 | 71.12 | 71.16 | 994,120 | -1.68(-2.30%) |
Apr 13, 2022 | 72.00 | 73.16 | 71.88 | 72.84 | 1,370,956 | +0.84(+1.17%) |
Apr 12, 2022 | 71.74 | 74.21 | 71.68 | 72.00 | 2,677,596 | -0.69(-0.95%) |
Apr 11, 2022 | 73.25 | 73.40 | 72.29 | 72.69 | 1,844,316 | -0.92(-1.25%) |
Apr 08, 2022 | 74.42 | 74.69 | 73.30 | 73.61 | 1,997,775 | -0.67(-0.90%) |
Apr 07, 2022 | 75.22 | 76.15 | 73.75 | 74.28 | 2,379,052 | -0.47(-0.63%) |
Apr 06, 2022 | 75.87 | 75.87 | 74.63 | 74.75 | 2,269,158 | -1.25(-1.65%) |
Apr 05, 2022 | 78.06 | 78.44 | 75.88 | 76.01 | 1,474,793 | -2.34(-2.99%) |
Apr 04, 2022 | 77.09 | 78.58 | 76.84 | 78.35 | 1,554,113 | +1.36(+1.76%) |