Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 64.45 | 65.70 | 64.30 | 65.35 | 5,881,129 | +0.59(+0.91%) |
Jun 29, 2022 | 64.93 | 65.34 | 64.46 | 64.76 | 3,176,012 | +0.05(+0.07%) |
Jun 28, 2022 | 64.80 | 65.46 | 64.65 | 64.71 | 4,134,631 | +0.23(+0.36%) |
Jun 27, 2022 | 63.59 | 64.77 | 63.49 | 64.48 | 4,015,339 | +0.49(+0.77%) |
Jun 24, 2022 | 63.87 | 64.18 | 63.46 | 63.99 | 5,028,209 | +0.50(+0.79%) |
Jun 23, 2022 | 62.42 | 63.62 | 62.21 | 63.49 | 5,530,127 | +1.46(+2.35%) |
Jun 22, 2022 | 61.12 | 62.53 | 61.08 | 62.03 | 6,217,579 | +0.49(+0.80%) |
Jun 21, 2022 | 60.25 | 61.79 | 60.09 | 61.53 | 6,913,214 | +1.61(+2.69%) |
Jun 17, 2022 | 60.85 | 61.04 | 59.37 | 59.92 | 9,867,357 | -0.82(-1.34%) |
Jun 16, 2022 | 60.31 | 60.75 | 59.51 | 60.74 | 7,645,661 | -0.27(-0.44%) |
Jun 15, 2022 | 61.36 | 61.81 | 60.20 | 61.00 | 7,140,522 | -0.19(-0.31%) |
Jun 14, 2022 | 63.05 | 63.12 | 60.58 | 61.19 | 7,516,601 | -1.81(-2.87%) |
Jun 13, 2022 | 65.35 | 65.59 | 62.66 | 63.00 | 7,101,626 | -3.11(-4.70%) |
Jun 10, 2022 | 66.48 | 66.69 | 65.63 | 66.11 | 5,421,288 | -0.69(-1.03%) |
Jun 09, 2022 | 68.59 | 69.09 | 66.75 | 66.79 | 4,566,772 | -1.59(-2.33%) |
Jun 08, 2022 | 69.10 | 69.29 | 68.31 | 68.39 | 3,253,771 | -0.97(-1.40%) |
Jun 07, 2022 | 69.06 | 69.39 | 68.54 | 69.36 | 3,787,988 | +0.31(+0.45%) |
Jun 06, 2022 | 69.18 | 69.62 | 68.97 | 69.05 | 5,101,156 | +0.08(+0.12%) |
Jun 03, 2022 | 69.35 | 69.58 | 68.83 | 68.97 | 2,931,771 | -0.63(-0.91%) |
Jun 02, 2022 | 69.77 | 69.86 | 67.92 | 69.60 | 5,164,919 | +0.37(+0.53%) |
Jun 01, 2022 | 69.46 | 69.57 | 68.51 | 69.23 | 5,350,116 | -0.10(-0.15%) |
May 31, 2022 | 69.03 | 69.63 | 68.70 | 69.33 | 8,836,594 | -0.38(-0.54%) |
May 27, 2022 | 68.83 | 69.74 | 68.78 | 69.71 | 4,118,216 | +0.71(+1.04%) |
May 26, 2022 | 69.87 | 69.92 | 68.95 | 68.99 | 3,886,929 | -0.37(-0.53%) |
May 25, 2022 | 69.46 | 69.72 | 68.85 | 69.36 | 4,212,117 | +0.00(+0.00%) |
May 24, 2022 | 68.20 | 69.61 | 67.82 | 69.36 | 7,964,463 | +1.41(+2.08%) |
May 23, 2022 | 67.91 | 68.45 | 67.24 | 67.95 | 4,285,864 | +0.68(+1.01%) |
May 20, 2022 | 67.15 | 67.60 | 66.38 | 67.27 | 6,283,205 | +0.07(+0.11%) |
May 19, 2022 | 67.54 | 67.67 | 66.45 | 67.20 | 6,344,913 | -0.45(-0.66%) |
May 18, 2022 | 68.36 | 68.53 | 67.49 | 67.65 | 6,000,592 | -0.30(-0.45%) |
May 17, 2022 | 68.27 | 68.37 | 66.80 | 67.95 | 4,975,556 | -0.09(-0.13%) |
May 16, 2022 | 67.73 | 68.37 | 67.44 | 68.04 | 4,969,357 | +0.55(+0.81%) |
May 13, 2022 | 67.72 | 67.84 | 66.59 | 67.49 | 5,492,320 | +0.23(+0.34%) |
May 12, 2022 | 67.17 | 67.47 | 65.87 | 67.26 | 7,303,504 | +0.09(+0.14%) |
May 11, 2022 | 66.65 | 68.09 | 66.46 | 67.17 | 6,342,798 | +0.71(+1.07%) |
May 10, 2022 | 67.46 | 68.43 | 65.87 | 66.46 | 5,852,853 | -0.94(-1.39%) |
May 09, 2022 | 67.46 | 68.10 | 66.55 | 67.40 | 6,678,604 | -0.40(-0.59%) |
May 06, 2022 | 67.07 | 67.98 | 66.75 | 67.80 | 5,773,971 | +0.55(+0.82%) |
May 05, 2022 | 67.42 | 68.22 | 66.67 | 67.24 | 5,473,549 | -0.46(-0.68%) |
May 04, 2022 | 66.78 | 67.90 | 66.47 | 67.71 | 6,291,683 | +1.32(+1.98%) |
May 03, 2022 | 66.44 | 67.67 | 66.15 | 66.39 | 5,252,760 | -0.08(-0.12%) |
May 02, 2022 | 67.22 | 67.43 | 65.49 | 66.47 | 7,017,914 | -0.16(-0.25%) |
Apr 29, 2022 | 68.36 | 68.43 | 66.53 | 66.63 | 9,043,310 | -1.99(-2.90%) |
Apr 28, 2022 | 67.77 | 69.13 | 67.10 | 68.62 | 6,280,336 | +1.91(+2.86%) |
Apr 27, 2022 | 67.10 | 67.66 | 66.14 | 66.72 | 7,056,915 | -0.24(-0.35%) |
Apr 26, 2022 | 67.87 | 68.48 | 66.93 | 66.95 | 7,578,090 | -1.12(-1.64%) |
Apr 25, 2022 | 69.13 | 69.29 | 67.13 | 68.07 | 8,176,732 | -0.85(-1.24%) |
Apr 22, 2022 | 69.46 | 69.72 | 68.84 | 68.92 | 5,354,584 | -0.50(-0.72%) |
Apr 21, 2022 | 69.26 | 70.13 | 69.09 | 69.42 | 5,395,454 | -0.04(-0.05%) |
Apr 20, 2022 | 69.83 | 69.98 | 69.36 | 69.46 | 5,047,716 | +0.21(+0.30%) |
Apr 19, 2022 | 69.20 | 69.41 | 68.49 | 69.25 | 4,140,224 | +0.40(+0.58%) |
Apr 18, 2022 | 69.00 | 69.52 | 68.51 | 68.85 | 4,093,591 | -0.15(-0.21%) |
Apr 14, 2022 | 68.47 | 69.26 | 68.08 | 69.00 | 6,526,610 | +0.57(+0.84%) |
Apr 13, 2022 | 68.60 | 68.68 | 67.69 | 68.42 | 5,140,340 | -0.16(-0.24%) |
Apr 12, 2022 | 67.61 | 68.94 | 67.18 | 68.59 | 6,684,962 | +0.96(+1.42%) |
Apr 11, 2022 | 69.45 | 69.79 | 67.52 | 67.62 | 9,001,504 | -1.82(-2.63%) |
Apr 08, 2022 | 69.00 | 69.63 | 68.68 | 69.45 | 4,109,516 | +0.66(+0.96%) |
Apr 07, 2022 | 69.05 | 69.24 | 68.13 | 68.79 | 7,088,893 | -0.68(-0.98%) |
Apr 06, 2022 | 67.81 | 69.49 | 67.56 | 69.47 | 7,574,841 | +1.96(+2.91%) |
Apr 05, 2022 | 66.66 | 68.22 | 66.57 | 67.51 | 7,412,149 | +1.12(+1.68%) |
Apr 04, 2022 | 66.69 | 66.84 | 65.81 | 66.39 | 5,133,371 | -0.91(-1.35%) |