Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.26 | 73.09 | 71.08 | 72.38 | 3,857,257 | +0.72(+1.00%) |
Jun 29, 2022 | 71.44 | 71.84 | 71.28 | 71.66 | 3,393,815 | +0.44(+0.62%) |
Jun 28, 2022 | 71.51 | 71.99 | 71.10 | 71.22 | 3,771,616 | -0.08(-0.11%) |
Jun 27, 2022 | 70.49 | 71.53 | 70.24 | 71.30 | 2,600,163 | +0.44(+0.61%) |
Jun 24, 2022 | 70.18 | 71.05 | 69.97 | 70.86 | 3,674,748 | +0.90(+1.28%) |
Jun 23, 2022 | 68.70 | 70.05 | 68.69 | 69.97 | 3,415,857 | +1.57(+2.29%) |
Jun 22, 2022 | 67.56 | 68.88 | 67.56 | 68.40 | 4,270,095 | +0.76(+1.13%) |
Jun 21, 2022 | 66.85 | 67.86 | 66.51 | 67.63 | 3,728,574 | +1.06(+1.59%) |
Jun 17, 2022 | 67.41 | 67.63 | 65.88 | 66.57 | 8,619,820 | -0.88(-1.30%) |
Jun 16, 2022 | 67.02 | 67.90 | 66.55 | 67.45 | 6,045,476 | -0.45(-0.67%) |
Jun 15, 2022 | 68.14 | 68.92 | 66.96 | 67.91 | 4,268,427 | +0.25(+0.38%) |
Jun 14, 2022 | 69.74 | 69.74 | 66.43 | 67.65 | 5,402,531 | -1.56(-2.25%) |
Jun 13, 2022 | 71.03 | 71.37 | 68.89 | 69.21 | 3,817,400 | -2.71(-3.77%) |
Jun 10, 2022 | 71.33 | 72.52 | 71.00 | 71.92 | 3,279,515 | -0.03(-0.04%) |
Jun 09, 2022 | 73.47 | 74.35 | 71.92 | 71.95 | 3,391,536 | -1.68(-2.28%) |
Jun 08, 2022 | 74.87 | 74.87 | 73.52 | 73.63 | 2,470,366 | -1.73(-2.30%) |
Jun 07, 2022 | 74.72 | 75.42 | 74.30 | 75.36 | 3,154,027 | +0.34(+0.45%) |
Jun 06, 2022 | 75.26 | 75.67 | 74.93 | 75.03 | 3,407,330 | +0.02(+0.02%) |
Jun 03, 2022 | 75.56 | 75.86 | 74.97 | 75.01 | 2,325,440 | -0.70(-0.92%) |
Jun 02, 2022 | 75.73 | 75.91 | 73.93 | 75.71 | 2,973,538 | +0.40(+0.53%) |
Jun 01, 2022 | 76.02 | 76.12 | 74.92 | 75.31 | 4,413,467 | -0.46(-0.61%) |
May 31, 2022 | 76.32 | 76.53 | 75.21 | 75.77 | 7,819,462 | -0.85(-1.10%) |
May 27, 2022 | 75.87 | 76.64 | 75.21 | 76.61 | 4,576,299 | +0.52(+0.69%) |
May 26, 2022 | 76.51 | 76.58 | 75.93 | 76.09 | 3,892,603 | -0.07(-0.09%) |
May 25, 2022 | 76.40 | 76.57 | 75.52 | 76.16 | 5,117,155 | -0.23(-0.31%) |
May 24, 2022 | 74.88 | 76.50 | 74.17 | 76.40 | 5,304,704 | +1.66(+2.23%) |
May 23, 2022 | 75.12 | 75.38 | 73.98 | 74.73 | 3,136,356 | +0.48(+0.64%) |
May 20, 2022 | 73.95 | 74.40 | 73.08 | 74.26 | 3,871,293 | +0.30(+0.40%) |
May 19, 2022 | 74.03 | 74.15 | 72.73 | 73.96 | 5,482,502 | -0.40(-0.54%) |
May 18, 2022 | 75.80 | 75.91 | 74.13 | 74.36 | 4,446,235 | -1.43(-1.89%) |
May 17, 2022 | 75.35 | 75.82 | 73.93 | 75.80 | 3,881,696 | +0.50(+0.67%) |
May 16, 2022 | 75.21 | 75.69 | 74.64 | 75.29 | 3,124,632 | +0.07(+0.10%) |
May 13, 2022 | 75.08 | 75.34 | 73.86 | 75.22 | 2,919,652 | +0.64(+0.86%) |
May 12, 2022 | 74.67 | 75.32 | 73.48 | 74.58 | 4,510,085 | -0.11(-0.14%) |
May 11, 2022 | 73.62 | 75.81 | 73.33 | 74.69 | 5,161,421 | +0.95(+1.29%) |
May 10, 2022 | 75.51 | 76.52 | 72.93 | 73.73 | 5,861,419 | -1.63(-2.16%) |
May 09, 2022 | 75.17 | 76.19 | 74.09 | 75.36 | 4,801,354 | -0.22(-0.30%) |
May 06, 2022 | 74.20 | 75.79 | 73.77 | 75.59 | 5,384,276 | +0.88(+1.18%) |
May 05, 2022 | 74.00 | 75.28 | 73.38 | 74.71 | 5,476,042 | +0.48(+0.64%) |
May 04, 2022 | 73.01 | 74.45 | 72.70 | 74.23 | 4,133,985 | +1.15(+1.58%) |
May 03, 2022 | 73.37 | 74.22 | 72.63 | 73.08 | 3,472,567 | +0.16(+0.22%) |
May 02, 2022 | 73.75 | 74.28 | 72.19 | 72.92 | 3,455,859 | -0.53(-0.72%) |
Apr 29, 2022 | 75.28 | 75.28 | 73.38 | 73.45 | 4,616,710 | -2.01(-2.66%) |
Apr 28, 2022 | 75.25 | 75.79 | 74.74 | 75.45 | 3,273,006 | +0.44(+0.59%) |
Apr 27, 2022 | 75.17 | 75.89 | 74.45 | 75.01 | 3,071,372 | -0.17(-0.23%) |
Apr 26, 2022 | 75.75 | 76.56 | 75.15 | 75.18 | 3,173,263 | -0.89(-1.17%) |
Apr 25, 2022 | 76.67 | 76.85 | 74.76 | 76.07 | 4,281,548 | -0.30(-0.39%) |
Apr 22, 2022 | 77.86 | 77.92 | 76.29 | 76.37 | 2,935,684 | -1.49(-1.92%) |
Apr 21, 2022 | 78.23 | 78.85 | 77.77 | 77.86 | 3,983,415 | -0.40(-0.51%) |
Apr 20, 2022 | 78.83 | 79.11 | 78.05 | 78.26 | 3,216,195 | +0.02(+0.02%) |
Apr 19, 2022 | 78.47 | 78.60 | 77.64 | 78.24 | 2,939,919 | +0.13(+0.16%) |
Apr 18, 2022 | 79.18 | 79.21 | 77.62 | 78.12 | 3,066,182 | -0.51(-0.65%) |
Apr 14, 2022 | 78.93 | 79.29 | 78.57 | 78.63 | 3,679,336 | +0.19(+0.24%) |
Apr 13, 2022 | 78.84 | 79.05 | 77.86 | 78.44 | 2,848,829 | -0.18(-0.23%) |
Apr 12, 2022 | 78.31 | 79.29 | 77.92 | 78.62 | 3,160,173 | -0.12(-0.15%) |
Apr 11, 2022 | 79.42 | 79.87 | 78.51 | 78.74 | 3,247,335 | -0.77(-0.97%) |
Apr 08, 2022 | 79.29 | 79.61 | 78.56 | 79.51 | 2,632,988 | +0.65(+0.82%) |
Apr 07, 2022 | 78.95 | 79.02 | 78.10 | 78.86 | 2,789,360 | -0.16(-0.20%) |
Apr 06, 2022 | 77.78 | 79.22 | 77.05 | 79.02 | 4,723,260 | +1.57(+2.03%) |
Apr 05, 2022 | 76.89 | 78.22 | 76.59 | 77.45 | 3,671,573 | +0.67(+0.87%) |
Apr 04, 2022 | 77.17 | 77.23 | 76.00 | 76.78 | 2,021,857 | -0.88(-1.14%) |