Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 63.69 | 64.45 | 62.77 | 63.73 | 722,280 | -0.80(-1.24%) |
Jun 29, 2022 | 64.62 | 64.78 | 63.91 | 64.53 | 949,893 | -0.16(-0.25%) |
Jun 28, 2022 | 66.64 | 67.05 | 64.69 | 64.69 | 497,792 | -1.69(-2.55%) |
Jun 27, 2022 | 66.95 | 67.04 | 66.08 | 66.38 | 610,645 | -0.48(-0.73%) |
Jun 24, 2022 | 64.94 | 66.88 | 64.94 | 66.86 | 613,913 | +2.55(+3.96%) |
Jun 23, 2022 | 63.73 | 64.50 | 63.33 | 64.32 | 485,804 | +0.99(+1.56%) |
Jun 22, 2022 | 62.36 | 63.97 | 62.31 | 63.33 | 577,709 | +0.25(+0.40%) |
Jun 21, 2022 | 63.06 | 63.58 | 62.98 | 63.08 | 438,814 | +1.03(+1.66%) |
Jun 17, 2022 | 61.42 | 62.46 | 61.20 | 62.05 | 640,597 | +0.73(+1.19%) |
Jun 16, 2022 | 62.14 | 62.16 | 60.93 | 61.32 | 876,193 | -2.17(-3.42%) |
Jun 15, 2022 | 63.16 | 64.23 | 62.41 | 63.49 | 664,461 | +0.94(+1.50%) |
Jun 14, 2022 | 63.01 | 63.36 | 62.00 | 62.55 | 737,288 | -0.29(-0.46%) |
Jun 13, 2022 | 63.96 | 64.18 | 62.61 | 62.84 | 1,382,144 | -2.65(-4.05%) |
Jun 10, 2022 | 66.31 | 66.31 | 65.49 | 65.49 | 553,637 | -1.85(-2.75%) |
Jun 09, 2022 | 68.66 | 68.90 | 67.32 | 67.34 | 605,309 | -1.60(-2.32%) |
Jun 08, 2022 | 69.36 | 69.56 | 68.84 | 68.94 | 357,311 | -0.78(-1.12%) |
Jun 07, 2022 | 68.45 | 69.78 | 68.30 | 69.72 | 409,609 | +0.77(+1.12%) |
Jun 06, 2022 | 69.60 | 69.74 | 68.73 | 68.95 | 368,154 | +0.03(+0.04%) |
Jun 03, 2022 | 69.43 | 69.56 | 68.83 | 68.92 | 381,587 | -1.12(-1.60%) |
Jun 02, 2022 | 68.55 | 70.07 | 68.32 | 70.04 | 617,125 | +1.57(+2.29%) |
Jun 01, 2022 | 69.56 | 69.68 | 67.87 | 68.47 | 566,238 | -0.54(-0.78%) |
May 31, 2022 | 69.23 | 69.42 | 68.33 | 69.01 | 1,007,716 | -0.49(-0.71%) |
May 27, 2022 | 68.66 | 69.50 | 68.65 | 69.50 | 428,295 | +1.15(+1.68%) |
May 26, 2022 | 67.52 | 68.67 | 67.35 | 68.35 | 535,357 | +1.02(+1.51%) |
May 25, 2022 | 66.19 | 67.61 | 66.19 | 67.33 | 805,625 | +0.87(+1.31%) |
May 24, 2022 | 66.27 | 66.61 | 65.42 | 66.46 | 813,010 | -0.47(-0.70%) |
May 23, 2022 | 66.68 | 67.12 | 66.02 | 66.93 | 807,615 | +0.77(+1.16%) |
May 20, 2022 | 66.71 | 66.77 | 64.64 | 66.16 | 683,320 | +0.20(+0.30%) |
May 19, 2022 | 65.79 | 66.72 | 65.36 | 65.96 | 948,052 | -0.14(-0.21%) |
May 18, 2022 | 68.07 | 68.07 | 65.86 | 66.10 | 584,464 | -2.62(-3.81%) |
May 17, 2022 | 68.41 | 68.75 | 67.51 | 68.72 | 588,872 | +1.29(+1.91%) |
May 16, 2022 | 67.41 | 67.93 | 67.09 | 67.43 | 568,093 | -0.26(-0.38%) |
May 13, 2022 | 66.67 | 67.91 | 66.61 | 67.69 | 573,284 | +1.70(+2.58%) |
May 12, 2022 | 64.81 | 66.29 | 64.75 | 65.99 | 779,868 | +0.62(+0.95%) |
May 11, 2022 | 66.04 | 67.09 | 65.23 | 65.37 | 998,907 | -0.97(-1.46%) |
May 10, 2022 | 67.47 | 67.80 | 65.69 | 66.34 | 1,445,657 | -0.31(-0.47%) |
May 09, 2022 | 67.49 | 67.75 | 66.41 | 66.65 | 885,664 | -1.85(-2.70%) |
May 06, 2022 | 69.06 | 69.32 | 67.89 | 68.50 | 1,307,244 | -0.92(-1.33%) |
May 05, 2022 | 71.02 | 71.10 | 68.75 | 69.42 | 974,023 | -2.37(-3.30%) |
May 04, 2022 | 69.76 | 71.88 | 69.15 | 71.79 | 749,420 | +2.06(+2.95%) |
May 03, 2022 | 69.52 | 70.15 | 69.33 | 69.73 | 649,492 | +0.20(+0.29%) |
May 02, 2022 | 69.00 | 69.80 | 68.04 | 69.53 | 959,154 | +0.51(+0.74%) |
Apr 29, 2022 | 70.60 | 71.21 | 68.92 | 69.02 | 584,581 | -2.48(-3.47%) |
Apr 28, 2022 | 70.38 | 71.76 | 69.73 | 71.50 | 793,094 | +1.90(+2.73%) |
Apr 27, 2022 | 69.66 | 70.52 | 69.30 | 69.60 | 1,273,488 | -0.11(-0.16%) |
Apr 26, 2022 | 70.97 | 70.99 | 69.71 | 69.71 | 952,647 | -1.85(-2.59%) |
Apr 25, 2022 | 70.49 | 71.58 | 70.06 | 71.56 | 820,978 | +0.62(+0.87%) |
Apr 22, 2022 | 72.59 | 72.59 | 70.83 | 70.94 | 920,063 | -1.75(-2.41%) |
Apr 21, 2022 | 74.30 | 74.63 | 72.55 | 72.69 | 478,871 | -1.21(-1.64%) |
Apr 20, 2022 | 74.40 | 74.52 | 73.79 | 73.90 | 491,103 | -0.23(-0.31%) |
Apr 19, 2022 | 72.45 | 74.24 | 72.45 | 74.13 | 434,630 | +1.80(+2.49%) |
Apr 18, 2022 | 72.66 | 72.78 | 72.07 | 72.33 | 478,187 | -0.34(-0.47%) |
Apr 14, 2022 | 73.52 | 73.71 | 72.63 | 72.67 | 397,794 | -0.95(-1.29%) |
Apr 13, 2022 | 72.89 | 73.69 | 72.75 | 73.62 | 368,810 | +0.74(+1.02%) |
Apr 12, 2022 | 73.86 | 74.07 | 72.63 | 72.88 | 755,609 | -0.26(-0.36%) |
Apr 11, 2022 | 73.27 | 73.73 | 73.08 | 73.14 | 371,080 | -0.64(-0.87%) |
Apr 08, 2022 | 74.16 | 74.37 | 73.60 | 73.78 | 495,456 | -0.43(-0.58%) |
Apr 07, 2022 | 73.87 | 74.50 | 73.39 | 74.21 | 561,118 | +0.28(+0.38%) |
Apr 06, 2022 | 73.99 | 74.26 | 73.42 | 73.93 | 633,133 | -0.60(-0.81%) |
Apr 05, 2022 | 75.42 | 75.80 | 74.35 | 74.53 | 570,236 | -1.15(-1.52%) |
Apr 04, 2022 | 75.27 | 75.75 | 75.02 | 75.68 | 730,725 | +0.54(+0.72%) |