Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.81 | 62.00 | 60.65 | 60.79 | 3,604,001 | -1.50(-2.40%) |
Jun 29, 2022 | 61.98 | 62.39 | 61.33 | 62.28 | 2,951,553 | +0.53(+0.86%) |
Jun 28, 2022 | 63.41 | 63.50 | 61.69 | 61.75 | 2,693,303 | -1.38(-2.19%) |
Jun 27, 2022 | 63.19 | 63.81 | 62.76 | 63.13 | 2,430,917 | -0.07(-0.10%) |
Jun 24, 2022 | 60.33 | 63.44 | 60.33 | 63.20 | 4,311,460 | +1.61(+2.61%) |
Jun 23, 2022 | 61.45 | 62.05 | 60.90 | 61.59 | 2,549,947 | +0.31(+0.51%) |
Jun 22, 2022 | 60.15 | 62.06 | 59.87 | 61.28 | 2,685,741 | +0.69(+1.14%) |
Jun 21, 2022 | 61.11 | 61.21 | 59.86 | 60.59 | 3,907,417 | +0.18(+0.30%) |
Jun 17, 2022 | 61.92 | 62.81 | 59.88 | 60.41 | 7,654,367 | -1.38(-2.24%) |
Jun 16, 2022 | 62.94 | 63.22 | 61.31 | 61.79 | 3,082,694 | -2.40(-3.74%) |
Jun 15, 2022 | 64.20 | 65.06 | 63.32 | 64.19 | 3,958,420 | +0.33(+0.52%) |
Jun 14, 2022 | 67.66 | 68.28 | 63.68 | 63.86 | 6,348,718 | -3.87(-5.71%) |
Jun 13, 2022 | 67.98 | 68.76 | 67.44 | 67.73 | 3,993,633 | -1.47(-2.12%) |
Jun 10, 2022 | 67.60 | 69.68 | 67.37 | 69.20 | 3,453,961 | +1.03(+1.51%) |
Jun 09, 2022 | 68.42 | 68.94 | 67.67 | 68.17 | 3,027,468 | -0.78(-1.13%) |
Jun 08, 2022 | 68.61 | 69.13 | 68.31 | 68.94 | 1,612,602 | +0.26(+0.37%) |
Jun 07, 2022 | 68.42 | 68.73 | 67.98 | 68.69 | 2,101,667 | +0.08(+0.11%) |
Jun 06, 2022 | 68.35 | 69.34 | 68.10 | 68.61 | 2,026,371 | -0.04(-0.06%) |
Jun 03, 2022 | 70.03 | 70.44 | 68.59 | 68.65 | 1,988,352 | -1.63(-2.32%) |
Jun 02, 2022 | 70.51 | 70.51 | 68.42 | 70.28 | 2,313,363 | +0.08(+0.11%) |
Jun 01, 2022 | 71.86 | 72.10 | 69.80 | 70.20 | 1,975,619 | -1.49(-2.08%) |
May 31, 2022 | 71.06 | 72.13 | 70.47 | 71.69 | 4,076,381 | -0.10(-0.14%) |
May 27, 2022 | 71.80 | 72.27 | 71.27 | 71.80 | 2,732,746 | +0.39(+0.54%) |
May 26, 2022 | 70.87 | 71.93 | 70.43 | 71.41 | 1,935,112 | +0.53(+0.74%) |
May 25, 2022 | 69.60 | 72.66 | 69.33 | 70.88 | 4,296,104 | +1.22(+1.75%) |
May 24, 2022 | 69.28 | 69.72 | 68.75 | 69.67 | 3,457,734 | +0.50(+0.72%) |
May 23, 2022 | 69.94 | 70.22 | 68.82 | 69.17 | 2,464,046 | +0.13(+0.19%) |
May 20, 2022 | 68.95 | 69.10 | 67.94 | 69.03 | 1,798,579 | +0.59(+0.87%) |
May 19, 2022 | 67.45 | 68.54 | 67.08 | 68.44 | 2,737,502 | +0.45(+0.67%) |
May 18, 2022 | 69.67 | 69.90 | 67.71 | 67.99 | 2,115,135 | -2.09(-2.99%) |
May 17, 2022 | 69.92 | 70.10 | 69.21 | 70.08 | 2,101,343 | +0.61(+0.88%) |
May 16, 2022 | 68.87 | 69.55 | 68.38 | 69.47 | 3,038,098 | +0.62(+0.90%) |
May 13, 2022 | 68.63 | 69.29 | 68.43 | 68.85 | 2,195,143 | +0.36(+0.52%) |
May 12, 2022 | 67.99 | 68.64 | 67.19 | 68.49 | 2,407,681 | +0.61(+0.90%) |
May 11, 2022 | 68.23 | 69.99 | 67.79 | 67.88 | 2,697,972 | -0.43(-0.63%) |
May 10, 2022 | 69.63 | 69.97 | 68.08 | 68.31 | 3,625,136 | -1.09(-1.58%) |
May 09, 2022 | 68.03 | 70.24 | 67.76 | 69.40 | 4,627,521 | +0.78(+1.14%) |
May 06, 2022 | 68.36 | 69.00 | 67.68 | 68.62 | 3,367,297 | -0.19(-0.27%) |
May 05, 2022 | 68.57 | 69.19 | 67.97 | 68.81 | 3,213,790 | -0.20(-0.29%) |
May 04, 2022 | 67.83 | 69.41 | 67.54 | 69.01 | 3,766,581 | +1.08(+1.60%) |
May 03, 2022 | 67.05 | 68.71 | 66.94 | 67.92 | 4,769,917 | +1.36(+2.04%) |
May 02, 2022 | 67.24 | 68.28 | 65.72 | 66.56 | 4,088,291 | -0.42(-0.63%) |
Apr 29, 2022 | 66.22 | 67.98 | 65.73 | 66.99 | 4,274,112 | +0.25(+0.37%) |
Apr 28, 2022 | 67.08 | 70.37 | 65.88 | 66.74 | 8,953,938 | -0.25(-0.38%) |
Apr 27, 2022 | 66.67 | 67.99 | 66.27 | 67.00 | 4,921,235 | +0.51(+0.77%) |
Apr 26, 2022 | 68.10 | 68.48 | 66.46 | 66.49 | 2,419,560 | -2.24(-3.26%) |
Apr 25, 2022 | 68.63 | 69.03 | 68.00 | 68.73 | 3,330,967 | -0.16(-0.23%) |
Apr 22, 2022 | 72.97 | 72.97 | 68.71 | 68.89 | 4,525,801 | -4.62(-6.28%) |
Apr 21, 2022 | 74.15 | 74.15 | 73.33 | 73.51 | 2,359,421 | -0.55(-0.74%) |
Apr 20, 2022 | 72.11 | 74.22 | 71.53 | 74.06 | 2,643,679 | +1.93(+2.68%) |
Apr 19, 2022 | 70.91 | 72.24 | 70.78 | 72.13 | 2,677,422 | +1.45(+2.05%) |
Apr 18, 2022 | 71.88 | 71.99 | 70.33 | 70.67 | 1,934,835 | -1.39(-1.92%) |
Apr 14, 2022 | 74.17 | 74.25 | 71.62 | 72.06 | 4,076,619 | -1.89(-2.55%) |
Apr 13, 2022 | 73.58 | 74.29 | 73.14 | 73.95 | 2,608,544 | +0.35(+0.47%) |
Apr 12, 2022 | 73.72 | 75.01 | 73.48 | 73.60 | 3,230,111 | -0.66(-0.89%) |
Apr 11, 2022 | 75.42 | 75.96 | 74.10 | 74.26 | 3,808,937 | -1.16(-1.54%) |
Apr 08, 2022 | 73.39 | 75.71 | 73.39 | 75.42 | 4,519,801 | +1.88(+2.55%) |
Apr 07, 2022 | 72.24 | 73.78 | 72.16 | 73.54 | 3,157,229 | +0.95(+1.31%) |
Apr 06, 2022 | 71.68 | 72.67 | 71.44 | 72.59 | 3,726,662 | +0.48(+0.67%) |
Apr 05, 2022 | 71.00 | 73.53 | 71.00 | 72.11 | 4,522,564 | +0.96(+1.35%) |
Apr 04, 2022 | 71.79 | 72.61 | 71.10 | 71.15 | 5,735,376 | -2.93(-3.96%) |