Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.83 | 68.36 | 67.35 | 67.76 | 39,116 | -0.80(-1.17%) |
Jun 29, 2022 | 68.66 | 68.86 | 68.27 | 68.56 | 32,568 | -0.03(-0.04%) |
Jun 28, 2022 | 70.42 | 70.58 | 68.56 | 68.59 | 52,476 | -1.48(-2.12%) |
Jun 27, 2022 | 70.62 | 70.62 | 69.87 | 70.07 | 43,869 | -0.29(-0.41%) |
Jun 24, 2022 | 68.81 | 70.36 | 68.81 | 70.36 | 30,020 | +2.15(+3.16%) |
Jun 23, 2022 | 68.04 | 68.29 | 67.43 | 68.21 | 11,937 | +0.68(+1.00%) |
Jun 22, 2022 | 66.91 | 68.21 | 66.78 | 67.53 | 36,029 | -0.09(-0.13%) |
Jun 21, 2022 | 67.03 | 67.89 | 67.03 | 67.62 | 18,014 | +1.74(+2.63%) |
Jun 17, 2022 | 65.73 | 66.45 | 65.32 | 65.89 | 50,537 | +0.24(+0.36%) |
Jun 16, 2022 | 66.38 | 66.38 | 65.29 | 65.65 | 80,377 | -2.16(-3.18%) |
Jun 15, 2022 | 67.43 | 68.48 | 66.92 | 67.81 | 16,808 | +0.93(+1.39%) |
Jun 14, 2022 | 67.31 | 67.52 | 66.46 | 66.87 | 41,752 | -0.12(-0.18%) |
Jun 13, 2022 | 67.86 | 68.16 | 66.96 | 66.99 | 58,431 | -2.81(-4.02%) |
Jun 10, 2022 | 70.67 | 70.67 | 69.80 | 69.80 | 33,625 | -2.15(-2.99%) |
Jun 09, 2022 | 73.32 | 73.78 | 71.95 | 71.95 | 17,770 | -1.69(-2.30%) |
Jun 08, 2022 | 74.07 | 74.36 | 73.61 | 73.64 | 79,622 | -0.66(-0.89%) |
Jun 07, 2022 | 73.00 | 74.42 | 72.98 | 74.30 | 43,886 | +0.67(+0.91%) |
Jun 06, 2022 | 74.26 | 74.57 | 73.45 | 73.63 | 26,945 | +0.18(+0.25%) |
Jun 03, 2022 | 73.77 | 74.11 | 73.31 | 73.45 | 47,502 | -1.26(-1.69%) |
Jun 02, 2022 | 73.20 | 74.72 | 72.85 | 74.71 | 21,889 | +1.47(+2.01%) |
Jun 01, 2022 | 74.31 | 74.46 | 72.96 | 73.23 | 39,639 | -0.61(-0.83%) |
May 31, 2022 | 73.96 | 74.39 | 73.50 | 73.84 | 14,371 | -0.29(-0.40%) |
May 27, 2022 | 72.91 | 74.14 | 72.91 | 74.14 | 49,789 | +1.74(+2.41%) |
May 26, 2022 | 71.14 | 72.58 | 71.09 | 72.39 | 30,034 | +1.45(+2.04%) |
May 25, 2022 | 70.54 | 70.95 | 70.36 | 70.95 | 8,366 | +0.73(+1.04%) |
May 24, 2022 | 70.16 | 70.41 | 69.27 | 70.22 | 25,974 | -0.69(-0.98%) |
May 23, 2022 | 70.16 | 70.99 | 70.08 | 70.91 | 13,274 | +1.26(+1.81%) |
May 20, 2022 | 70.34 | 70.34 | 67.99 | 69.65 | 215,937 | -0.05(-0.07%) |
May 19, 2022 | 69.52 | 70.32 | 69.35 | 69.69 | 63,106 | -0.34(-0.49%) |
May 18, 2022 | 72.21 | 72.22 | 69.98 | 70.03 | 35,990 | -3.00(-4.10%) |
May 17, 2022 | 72.90 | 73.07 | 72.21 | 73.03 | 38,757 | +1.41(+1.96%) |
May 16, 2022 | 71.74 | 72.33 | 71.42 | 71.63 | 8,924 | -0.25(-0.34%) |
May 13, 2022 | 71.09 | 72.20 | 71.01 | 71.87 | 27,919 | +1.87(+2.68%) |
May 12, 2022 | 69.56 | 70.40 | 68.90 | 70.00 | 60,854 | -0.23(-0.33%) |
May 11, 2022 | 71.34 | 72.28 | 70.19 | 70.23 | 75,711 | -1.36(-1.90%) |
May 10, 2022 | 72.55 | 72.77 | 70.87 | 71.59 | 64,115 | +0.19(+0.27%) |
May 09, 2022 | 72.69 | 72.81 | 71.08 | 71.39 | 77,412 | -2.43(-3.29%) |
May 06, 2022 | 73.83 | 74.71 | 72.83 | 73.82 | 68,156 | -0.49(-0.66%) |
May 05, 2022 | 76.19 | 76.19 | 73.67 | 74.31 | 41,003 | -2.83(-3.67%) |
May 04, 2022 | 75.02 | 77.14 | 74.42 | 77.14 | 24,444 | +2.23(+2.97%) |
May 03, 2022 | 74.74 | 75.27 | 74.53 | 74.91 | 23,579 | +0.23(+0.30%) |
May 02, 2022 | 74.13 | 74.74 | 73.00 | 74.69 | 64,431 | +0.64(+0.87%) |
Apr 29, 2022 | 77.33 | 77.33 | 74.04 | 74.05 | 23,825 | -3.04(-3.94%) |
Apr 28, 2022 | 76.01 | 77.38 | 75.38 | 77.08 | 35,959 | +2.02(+2.69%) |
Apr 27, 2022 | 75.09 | 76.06 | 74.94 | 75.07 | 28,984 | -0.02(-0.03%) |
Apr 26, 2022 | 76.74 | 76.74 | 75.09 | 75.09 | 105,213 | -2.18(-2.82%) |
Apr 25, 2022 | 76.28 | 77.27 | 75.60 | 77.27 | 21,080 | +0.58(+0.76%) |
Apr 22, 2022 | 78.63 | 78.63 | 76.68 | 76.68 | 50,766 | -2.18(-2.76%) |
Apr 21, 2022 | 80.80 | 81.13 | 78.69 | 78.86 | 10,528 | -1.24(-1.55%) |
Apr 20, 2022 | 80.65 | 80.65 | 79.90 | 80.10 | 89,844 | -0.28(-0.35%) |
Apr 19, 2022 | 78.98 | 80.46 | 78.98 | 80.38 | 222,362 | +1.38(+1.74%) |
Apr 18, 2022 | 78.83 | 79.28 | 78.67 | 79.00 | 177,865 | -0.06(-0.07%) |
Apr 14, 2022 | 80.20 | 80.20 | 79.06 | 79.06 | 8,611 | -1.09(-1.37%) |
Apr 13, 2022 | 79.16 | 80.25 | 79.16 | 80.15 | 12,099 | +0.99(+1.25%) |
Apr 12, 2022 | 80.15 | 80.54 | 78.97 | 79.17 | 6,000 | -0.39(-0.49%) |
Apr 11, 2022 | 80.33 | 80.44 | 79.46 | 79.56 | 100,095 | -1.46(-1.81%) |
Apr 08, 2022 | 81.00 | 81.40 | 80.83 | 81.02 | 11,488 | -0.25(-0.31%) |
Apr 07, 2022 | 80.77 | 81.73 | 80.47 | 81.27 | 14,888 | +0.36(+0.44%) |
Apr 06, 2022 | 81.14 | 81.32 | 80.51 | 80.91 | 62,243 | -1.01(-1.23%) |
Apr 05, 2022 | 82.84 | 83.09 | 81.92 | 81.92 | 12,046 | -1.22(-1.47%) |
Apr 04, 2022 | 82.34 | 83.14 | 82.22 | 83.14 | 100,697 | +0.93(+1.13%) |