Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.49 | 68.00 | 67.49 | 68.00 | 589 | -0.96(-1.39%) |
Jun 29, 2022 | 68.94 | 69.01 | 68.76 | 68.96 | 1,936 | -0.71(-1.02%) |
Jun 28, 2022 | 70.48 | 70.48 | 69.67 | 69.67 | 1,760 | -1.02(-1.45%) |
Jun 27, 2022 | 70.98 | 71.00 | 70.65 | 70.69 | 3,787 | -0.01(-0.01%) |
Jun 24, 2022 | 70.25 | 70.70 | 70.18 | 70.70 | 1,806 | +2.57(+3.78%) |
Jun 23, 2022 | 67.32 | 68.13 | 67.32 | 68.12 | 24,825 | +0.71(+1.05%) |
Jun 22, 2022 | 66.92 | 67.70 | 66.78 | 67.42 | 14,981 | -0.06(-0.09%) |
Jun 21, 2022 | 67.87 | 67.87 | 67.47 | 67.47 | 724 | +0.87(+1.31%) |
Jun 17, 2022 | 66.19 | 66.85 | 66.19 | 66.60 | 8,016 | +0.89(+1.36%) |
Jun 16, 2022 | 67.45 | 67.45 | 65.38 | 65.71 | 3,580 | -3.42(-4.95%) |
Jun 15, 2022 | 69.00 | 69.74 | 69.00 | 69.13 | 10,662 | +1.08(+1.59%) |
Jun 14, 2022 | 68.60 | 68.60 | 67.91 | 68.05 | 1,825 | -0.34(-0.49%) |
Jun 13, 2022 | 69.99 | 69.99 | 68.38 | 68.38 | 1,966 | -3.61(-5.02%) |
Jun 10, 2022 | 72.20 | 72.21 | 71.99 | 71.99 | 13,552 | -2.20(-2.96%) |
Jun 09, 2022 | 75.22 | 75.22 | 74.19 | 74.19 | 951 | -1.73(-2.27%) |
Jun 08, 2022 | 76.66 | 76.88 | 75.91 | 75.91 | 869 | -1.21(-1.57%) |
Jun 07, 2022 | 75.88 | 77.13 | 75.88 | 77.13 | 2,265 | +1.02(+1.34%) |
Jun 06, 2022 | 76.31 | 76.31 | 76.01 | 76.10 | 914 | +0.35(+0.46%) |
Jun 03, 2022 | 76.04 | 76.04 | 75.55 | 75.75 | 1,100 | -0.78(-1.01%) |
Jun 02, 2022 | 75.19 | 76.53 | 75.19 | 76.53 | 7,901 | +1.76(+2.35%) |
Jun 01, 2022 | 75.78 | 75.78 | 74.77 | 74.77 | 4,963 | -0.55(-0.73%) |
May 31, 2022 | 75.89 | 75.89 | 75.28 | 75.32 | 321,967 | -0.83(-1.09%) |
May 27, 2022 | 75.72 | 76.15 | 75.72 | 76.15 | 661 | +1.81(+2.44%) |
May 26, 2022 | 73.66 | 74.50 | 73.66 | 74.34 | 531,880 | +1.70(+2.35%) |
May 25, 2022 | 72.06 | 72.91 | 72.06 | 72.63 | 1,214 | +1.46(+2.05%) |
May 24, 2022 | 71.74 | 71.74 | 70.70 | 71.17 | 7,909 | -1.15(-1.59%) |
May 23, 2022 | 72.18 | 72.32 | 72.16 | 72.32 | 2,941 | +0.73(+1.02%) |
May 20, 2022 | 70.48 | 71.59 | 70.27 | 71.59 | 3,705 | -0.28(-0.39%) |
May 19, 2022 | 71.15 | 72.30 | 71.14 | 71.87 | 2,922 | +0.25(+0.36%) |
May 18, 2022 | 73.59 | 73.65 | 71.62 | 71.62 | 3,998 | -2.94(-3.94%) |
May 17, 2022 | 73.72 | 74.56 | 73.70 | 74.56 | 24,970 | +2.29(+3.17%) |
May 16, 2022 | 72.72 | 72.77 | 72.26 | 72.26 | 635 | -0.50(-0.69%) |
May 13, 2022 | 72.53 | 72.96 | 72.44 | 72.77 | 1,211 | +2.45(+3.48%) |
May 12, 2022 | 70.29 | 70.32 | 69.36 | 70.32 | 2,811 | +0.63(+0.91%) |
May 11, 2022 | 71.09 | 71.88 | 69.68 | 69.68 | 6,262 | -1.42(-1.99%) |
May 10, 2022 | 70.05 | 71.10 | 70.05 | 71.10 | 8,596 | -0.19(-0.26%) |
May 09, 2022 | 73.52 | 73.52 | 71.29 | 71.29 | 5,632 | -3.35(-4.49%) |
May 06, 2022 | 75.50 | 75.63 | 74.13 | 74.64 | 11,608 | -1.19(-1.57%) |
May 05, 2022 | 78.29 | 78.29 | 75.83 | 75.83 | 1,556 | -3.21(-4.07%) |
May 04, 2022 | 77.16 | 79.06 | 76.55 | 79.04 | 11,757 | +2.06(+2.67%) |
May 03, 2022 | 76.92 | 77.23 | 76.71 | 76.98 | 9,115 | +0.59(+0.78%) |
May 02, 2022 | 75.72 | 76.39 | 74.59 | 76.39 | 3,475 | +0.67(+0.88%) |
Apr 29, 2022 | 77.33 | 77.33 | 75.63 | 75.72 | 853,072 | -2.22(-2.85%) |
Apr 28, 2022 | 77.01 | 78.07 | 76.14 | 77.94 | 5,898 | +1.33(+1.73%) |
Apr 27, 2022 | 76.81 | 77.36 | 76.61 | 76.62 | 5,260 | -0.16(-0.20%) |
Apr 26, 2022 | 77.46 | 77.46 | 76.77 | 76.77 | 878 | -2.23(-2.82%) |
Apr 25, 2022 | 77.70 | 79.00 | 77.70 | 79.00 | 2,005 | +0.42(+0.54%) |
Apr 22, 2022 | 80.16 | 80.25 | 78.58 | 78.58 | 753 | -2.10(-2.60%) |
Apr 21, 2022 | 83.35 | 83.35 | 80.53 | 80.68 | 1,166 | -1.79(-2.17%) |
Apr 20, 2022 | 82.33 | 82.95 | 82.33 | 82.47 | 12,625 | +0.33(+0.41%) |
Apr 19, 2022 | 81.25 | 82.21 | 81.25 | 82.14 | 34,133 | +1.95(+2.43%) |
Apr 18, 2022 | 80.59 | 80.61 | 79.87 | 80.19 | 5,994 | -0.60(-0.75%) |
Apr 14, 2022 | 81.42 | 81.42 | 80.79 | 80.79 | 51,044 | -0.64(-0.79%) |
Apr 13, 2022 | 80.25 | 81.51 | 80.25 | 81.43 | 13,079 | +1.44(+1.80%) |
Apr 12, 2022 | 80.77 | 80.88 | 79.96 | 79.99 | 2,093 | -0.02(-0.02%) |
Apr 11, 2022 | 79.99 | 80.45 | 79.99 | 80.01 | 1,549 | -0.39(-0.48%) |
Apr 08, 2022 | 80.11 | 80.86 | 80.11 | 80.40 | 761 | -0.27(-0.33%) |
Apr 07, 2022 | 80.54 | 80.67 | 79.73 | 80.67 | 3,721 | -0.25(-0.31%) |
Apr 06, 2022 | 81.36 | 81.36 | 80.49 | 80.92 | 2,821 | -1.10(-1.34%) |
Apr 05, 2022 | 83.75 | 83.93 | 82.01 | 82.01 | 13,704 | -1.62(-1.94%) |
Apr 04, 2022 | 83.66 | 83.70 | 83.35 | 83.64 | 18,775 | +0.14(+0.17%) |