Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.26 | 65.70 | 65.02 | 65.51 | 50,719,424 | -0.04(-0.05%) |
Jun 29, 2022 | 65.61 | 65.67 | 65.35 | 65.55 | 42,034,712 | -0.10(-0.15%) |
Jun 28, 2022 | 66.47 | 66.56 | 65.64 | 65.65 | 44,162,188 | -0.73(-1.10%) |
Jun 27, 2022 | 66.84 | 66.84 | 66.38 | 66.38 | 29,009,630 | -0.41(-0.61%) |
Jun 24, 2022 | 66.53 | 67.07 | 66.38 | 66.78 | 42,920,500 | +0.47(+0.71%) |
Jun 23, 2022 | 66.03 | 66.38 | 65.93 | 66.31 | 34,789,024 | +0.47(+0.72%) |
Jun 22, 2022 | 65.74 | 66.08 | 65.69 | 65.84 | 42,965,608 | -0.02(-0.03%) |
Jun 21, 2022 | 66.30 | 66.46 | 65.80 | 65.86 | 52,194,636 | -0.04(-0.07%) |
Jun 17, 2022 | 65.85 | 66.37 | 65.69 | 65.90 | 55,372,664 | +0.20(+0.31%) |
Jun 16, 2022 | 65.77 | 65.99 | 65.17 | 65.70 | 69,196,248 | -1.06(-1.59%) |
Jun 15, 2022 | 66.04 | 67.10 | 65.89 | 66.76 | 79,357,712 | +1.27(+1.94%) |
Jun 14, 2022 | 65.37 | 66.06 | 65.01 | 65.49 | 70,582,056 | +0.43(+0.66%) |
Jun 13, 2022 | 66.08 | 66.14 | 64.87 | 65.06 | 138,860,912 | -2.25(-3.35%) |
Jun 10, 2022 | 67.82 | 67.83 | 66.99 | 67.31 | 67,981,192 | -1.17(-1.70%) |
Jun 09, 2022 | 68.76 | 68.98 | 68.34 | 68.48 | 55,583,432 | -0.55(-0.80%) |
Jun 08, 2022 | 69.45 | 69.48 | 68.94 | 69.03 | 29,395,638 | -0.60(-0.86%) |
Jun 07, 2022 | 69.23 | 69.70 | 69.18 | 69.62 | 35,392,740 | +0.16(+0.23%) |
Jun 06, 2022 | 70.11 | 70.13 | 69.38 | 69.46 | 40,175,972 | -0.53(-0.75%) |
Jun 03, 2022 | 70.19 | 70.19 | 69.88 | 69.99 | 40,459,060 | -0.53(-0.74%) |
Jun 02, 2022 | 70.24 | 70.52 | 70.04 | 70.51 | 39,055,292 | +0.29(+0.42%) |
Jun 01, 2022 | 70.51 | 70.71 | 70.09 | 70.22 | 98,597,032 | -0.26(-0.37%) |
May 31, 2022 | 70.69 | 70.80 | 70.32 | 70.48 | 77,293,296 | -0.61(-0.86%) |
May 27, 2022 | 70.75 | 71.09 | 70.57 | 71.09 | 59,581,204 | +0.63(+0.89%) |
May 26, 2022 | 69.75 | 70.50 | 69.57 | 70.46 | 73,627,024 | +0.97(+1.39%) |
May 25, 2022 | 68.54 | 69.54 | 68.50 | 69.50 | 64,216,772 | +1.04(+1.52%) |
May 24, 2022 | 67.89 | 68.50 | 67.87 | 68.46 | 47,925,500 | +0.41(+0.60%) |
May 23, 2022 | 67.95 | 68.14 | 67.89 | 68.05 | 34,322,348 | +0.27(+0.39%) |
May 20, 2022 | 68.07 | 68.09 | 67.58 | 67.79 | 63,938,012 | -0.04(-0.07%) |
May 19, 2022 | 67.33 | 67.97 | 67.26 | 67.83 | 60,886,720 | +0.45(+0.67%) |
May 18, 2022 | 67.56 | 67.60 | 67.30 | 67.38 | 54,029,908 | -0.56(-0.82%) |
May 17, 2022 | 68.14 | 68.15 | 67.77 | 67.94 | 47,787,968 | -0.06(-0.09%) |
May 16, 2022 | 68.12 | 68.23 | 67.88 | 68.00 | 37,561,404 | -0.10(-0.14%) |
May 13, 2022 | 68.25 | 68.32 | 67.76 | 68.10 | 55,365,516 | +0.08(+0.12%) |
May 12, 2022 | 67.96 | 68.25 | 67.73 | 68.02 | 56,194,980 | -0.03(-0.04%) |
May 11, 2022 | 68.26 | 68.69 | 68.03 | 68.04 | 48,089,332 | -0.41(-0.60%) |
May 10, 2022 | 68.61 | 68.73 | 68.12 | 68.45 | 54,616,024 | +0.39(+0.57%) |
May 09, 2022 | 68.38 | 68.54 | 68.02 | 68.06 | 43,365,624 | -0.73(-1.06%) |
May 06, 2022 | 68.82 | 69.15 | 68.62 | 68.79 | 44,280,404 | -0.39(-0.56%) |
May 05, 2022 | 70.01 | 70.06 | 68.98 | 69.18 | 60,693,424 | -1.25(-1.77%) |
May 04, 2022 | 69.73 | 70.61 | 69.22 | 70.43 | 63,953,480 | +0.71(+1.02%) |
May 03, 2022 | 69.51 | 69.82 | 69.46 | 69.72 | 48,125,312 | +0.36(+0.52%) |
May 02, 2022 | 69.29 | 69.42 | 69.00 | 69.36 | 43,623,388 | +0.00(+0.01%) |
Apr 29, 2022 | 69.89 | 69.99 | 69.31 | 69.35 | 40,823,428 | -0.87(-1.23%) |
Apr 28, 2022 | 69.98 | 70.32 | 69.72 | 70.22 | 35,764,316 | +0.39(+0.56%) |
Apr 27, 2022 | 70.18 | 70.36 | 69.76 | 69.83 | 42,631,864 | -0.34(-0.49%) |
Apr 26, 2022 | 70.56 | 70.56 | 70.16 | 70.17 | 35,297,500 | -0.42(-0.59%) |
Apr 25, 2022 | 70.12 | 70.65 | 70.00 | 70.59 | 40,985,420 | +0.59(+0.85%) |
Apr 22, 2022 | 70.33 | 70.35 | 69.92 | 70.00 | 32,094,538 | -0.42(-0.60%) |
Apr 21, 2022 | 71.08 | 71.13 | 70.36 | 70.42 | 46,081,612 | -0.49(-0.69%) |
Apr 20, 2022 | 70.90 | 71.04 | 70.79 | 70.90 | 29,349,092 | +0.22(+0.31%) |
Apr 19, 2022 | 70.61 | 70.82 | 70.53 | 70.68 | 35,715,752 | -0.06(-0.09%) |
Apr 18, 2022 | 70.79 | 70.97 | 70.65 | 70.75 | 23,625,770 | -0.11(-0.16%) |
Apr 14, 2022 | 71.34 | 71.43 | 70.68 | 70.86 | 52,236,392 | -0.48(-0.67%) |
Apr 13, 2022 | 71.04 | 71.43 | 70.98 | 71.34 | 35,879,580 | +0.42(+0.60%) |
Apr 12, 2022 | 70.86 | 71.20 | 70.71 | 70.91 | 43,290,316 | +0.54(+0.77%) |
Apr 11, 2022 | 70.63 | 70.71 | 70.28 | 70.38 | 48,219,864 | -0.49(-0.69%) |
Apr 08, 2022 | 71.07 | 71.29 | 70.85 | 70.86 | 48,326,056 | -0.43(-0.61%) |
Apr 07, 2022 | 71.48 | 71.56 | 71.28 | 71.29 | 48,500,744 | -0.11(-0.16%) |
Apr 06, 2022 | 71.48 | 71.89 | 71.26 | 71.41 | 76,002,008 | -0.57(-0.79%) |
Apr 05, 2022 | 72.76 | 72.83 | 71.95 | 71.97 | 58,754,304 | -0.94(-1.30%) |
Apr 04, 2022 | 72.43 | 72.93 | 72.42 | 72.92 | 37,040,632 | +0.55(+0.76%) |