Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.70 | 67.44 | 66.38 | 67.12 | 1,083,808 | -0.09(-0.13%) |
Jun 29, 2022 | 66.59 | 67.30 | 66.21 | 67.21 | 867,510 | +0.73(+1.10%) |
Jun 28, 2022 | 67.32 | 68.24 | 66.46 | 66.48 | 656,556 | -0.38(-0.57%) |
Jun 27, 2022 | 66.81 | 67.44 | 66.13 | 66.86 | 673,864 | +0.28(+0.42%) |
Jun 24, 2022 | 65.07 | 66.74 | 64.68 | 66.58 | 1,401,376 | +1.66(+2.56%) |
Jun 23, 2022 | 63.86 | 65.02 | 63.66 | 64.91 | 803,115 | +1.06(+1.66%) |
Jun 22, 2022 | 62.46 | 64.32 | 62.39 | 63.86 | 700,308 | +0.49(+0.77%) |
Jun 21, 2022 | 63.12 | 64.05 | 63.02 | 63.37 | 808,362 | +1.15(+1.84%) |
Jun 17, 2022 | 62.03 | 62.47 | 61.20 | 62.23 | 2,636,619 | +0.52(+0.85%) |
Jun 16, 2022 | 63.68 | 63.84 | 61.26 | 61.70 | 1,103,777 | -2.70(-4.19%) |
Jun 15, 2022 | 63.91 | 64.97 | 63.55 | 64.40 | 1,002,234 | +0.74(+1.16%) |
Jun 14, 2022 | 63.74 | 64.92 | 63.25 | 63.66 | 976,905 | -0.02(-0.03%) |
Jun 13, 2022 | 64.81 | 65.57 | 63.53 | 63.68 | 1,093,261 | -2.74(-4.12%) |
Jun 10, 2022 | 66.26 | 66.86 | 65.28 | 66.42 | 966,855 | -0.48(-0.72%) |
Jun 09, 2022 | 68.68 | 69.14 | 66.89 | 66.90 | 834,607 | -1.78(-2.59%) |
Jun 08, 2022 | 68.99 | 68.99 | 68.25 | 68.68 | 806,282 | -0.63(-0.91%) |
Jun 07, 2022 | 68.53 | 69.31 | 68.43 | 69.31 | 705,954 | +0.39(+0.56%) |
Jun 06, 2022 | 68.94 | 69.29 | 68.62 | 68.92 | 490,441 | +0.26(+0.38%) |
Jun 03, 2022 | 68.28 | 68.98 | 67.89 | 68.66 | 973,590 | +0.04(+0.06%) |
Jun 02, 2022 | 67.36 | 68.67 | 67.24 | 68.62 | 740,707 | +1.10(+1.63%) |
Jun 01, 2022 | 68.19 | 68.22 | 66.89 | 67.52 | 693,839 | -0.22(-0.33%) |
May 31, 2022 | 67.29 | 68.19 | 66.32 | 67.74 | 1,163,773 | -0.15(-0.21%) |
May 27, 2022 | 67.24 | 67.91 | 67.00 | 67.89 | 767,456 | +1.10(+1.65%) |
May 26, 2022 | 67.15 | 67.15 | 66.44 | 66.79 | 561,605 | +0.63(+0.95%) |
May 25, 2022 | 66.02 | 67.14 | 65.81 | 66.16 | 829,172 | -0.20(-0.31%) |
May 24, 2022 | 66.41 | 66.83 | 65.48 | 66.36 | 689,448 | -0.31(-0.46%) |
May 23, 2022 | 66.54 | 67.36 | 66.40 | 66.67 | 807,237 | +0.15(+0.23%) |
May 20, 2022 | 65.39 | 66.69 | 64.86 | 66.52 | 1,381,924 | +1.45(+2.23%) |
May 19, 2022 | 64.24 | 65.82 | 63.61 | 65.06 | 718,663 | +0.71(+1.10%) |
May 18, 2022 | 64.98 | 65.42 | 64.22 | 64.36 | 1,053,098 | -1.31(-1.99%) |
May 17, 2022 | 66.22 | 66.22 | 65.38 | 65.66 | 663,186 | +0.18(+0.28%) |
May 16, 2022 | 65.41 | 66.05 | 64.91 | 65.48 | 606,866 | -0.11(-0.16%) |
May 13, 2022 | 64.52 | 66.20 | 64.22 | 65.59 | 974,183 | +1.32(+2.05%) |
May 12, 2022 | 63.65 | 64.71 | 63.36 | 64.27 | 946,569 | +0.20(+0.32%) |
May 11, 2022 | 64.76 | 66.22 | 64.02 | 64.07 | 849,179 | -0.30(-0.47%) |
May 10, 2022 | 66.84 | 67.14 | 63.98 | 64.37 | 1,238,524 | -2.43(-3.63%) |
May 09, 2022 | 67.11 | 67.55 | 65.94 | 66.80 | 1,400,342 | -0.34(-0.50%) |
May 06, 2022 | 67.23 | 67.34 | 65.40 | 67.14 | 1,286,639 | -0.14(-0.20%) |
May 05, 2022 | 68.70 | 69.07 | 66.32 | 67.27 | 1,490,036 | -2.10(-3.03%) |
May 04, 2022 | 63.85 | 69.47 | 63.85 | 69.37 | 2,327,778 | +7.09(+11.39%) |
May 03, 2022 | 62.72 | 63.30 | 61.99 | 62.28 | 1,267,172 | -0.53(-0.85%) |
May 02, 2022 | 63.62 | 63.95 | 61.91 | 62.81 | 893,575 | -0.66(-1.04%) |
Apr 29, 2022 | 65.21 | 65.48 | 63.41 | 63.47 | 822,047 | -1.93(-2.94%) |
Apr 28, 2022 | 65.78 | 65.80 | 64.42 | 65.39 | 1,298,247 | +0.00(+0.00%) |
Apr 27, 2022 | 65.74 | 66.18 | 65.11 | 65.39 | 922,017 | -0.29(-0.44%) |
Apr 26, 2022 | 66.89 | 66.91 | 65.60 | 65.68 | 815,821 | -1.50(-2.23%) |
Apr 25, 2022 | 66.40 | 67.24 | 65.23 | 67.18 | 757,682 | +0.61(+0.92%) |
Apr 22, 2022 | 68.42 | 68.55 | 66.44 | 66.57 | 744,056 | -1.92(-2.81%) |
Apr 21, 2022 | 69.65 | 69.65 | 68.34 | 68.50 | 646,234 | -0.67(-0.97%) |
Apr 20, 2022 | 69.12 | 69.64 | 68.93 | 69.17 | 999,065 | +0.26(+0.38%) |
Apr 19, 2022 | 68.50 | 69.34 | 68.38 | 68.91 | 619,441 | +0.61(+0.89%) |
Apr 18, 2022 | 67.87 | 68.87 | 67.82 | 68.30 | 570,285 | +0.22(+0.33%) |
Apr 14, 2022 | 68.90 | 69.72 | 67.93 | 68.07 | 843,399 | -0.60(-0.87%) |
Apr 13, 2022 | 68.50 | 68.84 | 67.21 | 68.67 | 970,232 | +0.33(+0.48%) |
Apr 12, 2022 | 67.68 | 68.48 | 67.37 | 68.34 | 1,304,050 | +0.99(+1.46%) |
Apr 11, 2022 | 67.08 | 67.74 | 66.12 | 67.36 | 1,215,419 | +0.15(+0.22%) |
Apr 08, 2022 | 67.09 | 67.74 | 66.80 | 67.21 | 821,798 | +0.06(+0.09%) |
Apr 07, 2022 | 65.86 | 67.40 | 65.67 | 67.15 | 1,601,422 | +1.18(+1.79%) |
Apr 06, 2022 | 64.02 | 66.08 | 63.92 | 65.97 | 1,656,135 | +1.63(+2.53%) |
Apr 05, 2022 | 63.25 | 64.78 | 63.25 | 64.35 | 927,710 | +0.94(+1.48%) |
Apr 04, 2022 | 64.69 | 64.99 | 62.71 | 63.41 | 845,374 | -1.41(-2.18%) |