Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.89 | 61.55 | 60.43 | 61.11 | 921,878 | -0.39(-0.64%) |
Jun 29, 2022 | 61.91 | 62.01 | 61.23 | 61.51 | 456,084 | -0.36(-0.59%) |
Jun 28, 2022 | 62.92 | 63.44 | 61.76 | 61.87 | 528,176 | -0.73(-1.16%) |
Jun 27, 2022 | 62.83 | 62.90 | 62.35 | 62.60 | 765,885 | +0.04(+0.06%) |
Jun 24, 2022 | 61.36 | 62.60 | 61.36 | 62.56 | 682,462 | +1.66(+2.73%) |
Jun 23, 2022 | 60.83 | 61.10 | 60.22 | 60.89 | 774,582 | +0.19(+0.31%) |
Jun 22, 2022 | 60.06 | 61.26 | 60.06 | 60.70 | 545,737 | -0.06(-0.09%) |
Jun 21, 2022 | 60.35 | 61.03 | 60.29 | 60.76 | 804,098 | +1.28(+2.15%) |
Jun 17, 2022 | 59.73 | 60.11 | 58.98 | 59.48 | 855,707 | -0.13(-0.22%) |
Jun 16, 2022 | 60.13 | 60.17 | 59.25 | 59.61 | 1,350,685 | -1.79(-2.91%) |
Jun 15, 2022 | 61.41 | 62.10 | 60.46 | 61.40 | 604,538 | +0.50(+0.82%) |
Jun 14, 2022 | 61.64 | 61.80 | 60.43 | 60.90 | 3,886,238 | -0.37(-0.61%) |
Jun 13, 2022 | 62.39 | 62.39 | 61.04 | 61.28 | 1,242,682 | -2.35(-3.70%) |
Jun 10, 2022 | 64.20 | 64.27 | 63.58 | 63.63 | 944,772 | -1.44(-2.22%) |
Jun 09, 2022 | 66.28 | 66.49 | 65.05 | 65.07 | 1,299,477 | -1.50(-2.25%) |
Jun 08, 2022 | 67.07 | 67.25 | 66.44 | 66.57 | 285,262 | -0.86(-1.28%) |
Jun 07, 2022 | 66.28 | 67.49 | 66.19 | 67.43 | 798,366 | +0.76(+1.15%) |
Jun 06, 2022 | 67.06 | 67.26 | 66.60 | 66.67 | 353,527 | +0.11(+0.16%) |
Jun 03, 2022 | 66.79 | 66.99 | 66.49 | 66.56 | 351,847 | -0.63(-0.94%) |
Jun 02, 2022 | 66.48 | 67.23 | 65.88 | 67.19 | 405,898 | +0.74(+1.11%) |
Jun 01, 2022 | 67.21 | 67.26 | 65.87 | 66.46 | 9,465,183 | -0.55(-0.83%) |
May 31, 2022 | 67.26 | 67.48 | 66.69 | 67.01 | 537,152 | -0.47(-0.69%) |
May 27, 2022 | 66.55 | 67.51 | 66.47 | 67.48 | 381,009 | +1.17(+1.76%) |
May 26, 2022 | 65.72 | 66.54 | 65.72 | 66.31 | 357,006 | +0.95(+1.45%) |
May 25, 2022 | 64.79 | 65.56 | 64.64 | 65.37 | 496,472 | +0.50(+0.77%) |
May 24, 2022 | 64.53 | 65.01 | 63.70 | 64.87 | 672,448 | +0.02(+0.03%) |
May 23, 2022 | 64.25 | 65.02 | 64.09 | 64.85 | 523,416 | +1.17(+1.83%) |
May 20, 2022 | 64.06 | 64.13 | 62.44 | 63.69 | 576,586 | +0.19(+0.30%) |
May 19, 2022 | 63.44 | 64.12 | 63.03 | 63.49 | 876,862 | -0.43(-0.67%) |
May 18, 2022 | 65.62 | 65.75 | 63.69 | 63.92 | 516,896 | -2.12(-3.21%) |
May 17, 2022 | 65.75 | 66.05 | 65.41 | 66.05 | 460,022 | +1.13(+1.74%) |
May 16, 2022 | 64.80 | 65.39 | 64.48 | 64.92 | 678,102 | +0.08(+0.12%) |
May 13, 2022 | 64.36 | 65.07 | 64.29 | 64.84 | 477,485 | +1.08(+1.69%) |
May 12, 2022 | 63.46 | 64.02 | 62.77 | 63.76 | 2,807,521 | +0.07(+0.11%) |
May 11, 2022 | 64.01 | 65.25 | 63.61 | 63.70 | 627,308 | -0.35(-0.55%) |
May 10, 2022 | 65.03 | 65.16 | 63.40 | 64.05 | 607,286 | -0.21(-0.33%) |
May 09, 2022 | 65.21 | 65.44 | 64.03 | 64.26 | 566,762 | -1.86(-2.82%) |
May 06, 2022 | 66.00 | 66.32 | 65.28 | 66.12 | 662,269 | -0.17(-0.26%) |
May 05, 2022 | 67.55 | 67.55 | 65.72 | 66.30 | 457,876 | -1.66(-2.45%) |
May 04, 2022 | 66.37 | 68.08 | 66.09 | 67.96 | 346,553 | +1.74(+2.63%) |
May 03, 2022 | 65.75 | 66.71 | 65.75 | 66.22 | 336,304 | +0.54(+0.83%) |
May 02, 2022 | 65.77 | 66.12 | 64.48 | 65.67 | 549,348 | +0.01(+0.01%) |
Apr 29, 2022 | 67.39 | 67.52 | 65.56 | 65.66 | 434,631 | -1.98(-2.93%) |
Apr 28, 2022 | 67.07 | 67.89 | 66.41 | 67.64 | 512,499 | +1.07(+1.61%) |
Apr 27, 2022 | 66.55 | 67.26 | 66.26 | 66.57 | 469,981 | -0.01(-0.01%) |
Apr 26, 2022 | 67.65 | 67.86 | 66.55 | 66.58 | 342,891 | -1.37(-2.01%) |
Apr 25, 2022 | 67.54 | 68.06 | 66.43 | 67.95 | 419,828 | -0.02(-0.03%) |
Apr 22, 2022 | 69.53 | 69.53 | 67.86 | 67.97 | 420,928 | -1.77(-2.54%) |
Apr 21, 2022 | 71.06 | 71.19 | 69.64 | 69.74 | 542,398 | -0.90(-1.27%) |
Apr 20, 2022 | 70.51 | 70.97 | 70.42 | 70.64 | 312,511 | +0.49(+0.70%) |
Apr 19, 2022 | 69.33 | 70.27 | 69.33 | 70.15 | 313,039 | +0.91(+1.31%) |
Apr 18, 2022 | 69.19 | 69.58 | 68.97 | 69.24 | 958,152 | -0.09(-0.12%) |
Apr 14, 2022 | 69.76 | 70.08 | 69.31 | 69.33 | 567,388 | -0.39(-0.56%) |
Apr 13, 2022 | 69.16 | 69.76 | 69.06 | 69.72 | 365,251 | +0.55(+0.79%) |
Apr 12, 2022 | 69.65 | 70.03 | 68.93 | 69.17 | 479,609 | -0.21(-0.30%) |
Apr 11, 2022 | 69.91 | 70.06 | 69.32 | 69.38 | 840,304 | -0.66(-0.94%) |
Apr 08, 2022 | 69.80 | 70.34 | 69.68 | 70.04 | 555,597 | +0.34(+0.49%) |
Apr 07, 2022 | 69.27 | 69.92 | 68.90 | 69.70 | 333,613 | +0.30(+0.43%) |
Apr 06, 2022 | 68.97 | 69.55 | 68.87 | 69.40 | 357,913 | +0.09(+0.12%) |
Apr 05, 2022 | 69.69 | 70.26 | 69.16 | 69.32 | 338,978 | -0.50(-0.71%) |
Apr 04, 2022 | 69.91 | 69.91 | 69.43 | 69.81 | 603,402 | -0.11(-0.15%) |