Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 76.69 | 77.38 | 76.30 | 77.24 | 6,495,130 | +0.32(+0.41%) |
Jun 29, 2022 | 76.57 | 76.98 | 76.11 | 76.93 | 6,213,869 | +0.28(+0.37%) |
Jun 28, 2022 | 77.11 | 77.26 | 76.45 | 76.64 | 6,456,292 | -0.59(-0.76%) |
Jun 27, 2022 | 78.04 | 78.12 | 77.21 | 77.23 | 8,623,524 | -1.07(-1.36%) |
Jun 24, 2022 | 78.19 | 78.73 | 78.14 | 78.30 | 3,122,906 | +0.10(+0.13%) |
Jun 23, 2022 | 78.05 | 78.29 | 77.91 | 78.20 | 7,406,155 | +0.52(+0.66%) |
Jun 22, 2022 | 77.66 | 78.04 | 77.63 | 77.69 | 5,063,034 | +0.12(+0.15%) |
Jun 21, 2022 | 77.59 | 78.12 | 77.46 | 77.57 | 7,383,834 | -0.23(-0.29%) |
Jun 17, 2022 | 77.79 | 78.05 | 77.18 | 77.79 | 8,500,204 | +0.42(+0.54%) |
Jun 16, 2022 | 77.22 | 77.65 | 76.73 | 77.38 | 12,073,763 | -1.76(-2.22%) |
Jun 15, 2022 | 77.90 | 79.25 | 76.91 | 79.13 | 11,166,104 | +2.30(+2.99%) |
Jun 14, 2022 | 77.67 | 77.79 | 76.44 | 76.83 | 10,087,198 | -0.04(-0.05%) |
Jun 13, 2022 | 77.56 | 77.76 | 76.34 | 76.87 | 12,809,333 | -2.09(-2.65%) |
Jun 10, 2022 | 79.82 | 79.93 | 78.92 | 78.96 | 10,050,985 | -1.35(-1.68%) |
Jun 09, 2022 | 80.76 | 80.87 | 80.23 | 80.31 | 7,327,955 | -0.67(-0.83%) |
Jun 08, 2022 | 81.42 | 81.52 | 80.94 | 80.98 | 5,986,621 | -0.81(-0.99%) |
Jun 07, 2022 | 81.39 | 81.90 | 81.37 | 81.79 | 4,993,784 | +0.48(+0.59%) |
Jun 06, 2022 | 82.31 | 82.31 | 81.27 | 81.31 | 6,189,451 | -1.09(-1.32%) |
Jun 03, 2022 | 82.14 | 82.58 | 82.09 | 82.39 | 5,807,346 | -0.56(-0.68%) |
Jun 02, 2022 | 82.52 | 83.06 | 81.99 | 82.95 | 6,034,438 | +0.80(+0.97%) |
Jun 01, 2022 | 82.71 | 82.78 | 81.79 | 82.16 | 7,062,873 | -0.15(-0.18%) |
May 31, 2022 | 82.64 | 82.67 | 82.09 | 82.31 | 7,916,552 | -0.42(-0.51%) |
May 27, 2022 | 83.02 | 83.54 | 82.58 | 82.73 | 6,694,211 | +0.14(+0.16%) |
May 26, 2022 | 82.29 | 82.77 | 82.25 | 82.60 | 5,123,405 | +0.27(+0.33%) |
May 25, 2022 | 81.73 | 82.41 | 81.68 | 82.33 | 7,113,842 | +0.72(+0.88%) |
May 24, 2022 | 80.90 | 81.62 | 80.86 | 81.60 | 5,444,031 | +0.70(+0.87%) |
May 23, 2022 | 80.88 | 81.13 | 80.71 | 80.90 | 4,030,965 | +0.05(+0.07%) |
May 20, 2022 | 80.55 | 80.91 | 80.30 | 80.85 | 4,252,767 | +0.52(+0.65%) |
May 19, 2022 | 80.02 | 80.59 | 79.92 | 80.32 | 5,618,001 | +0.43(+0.54%) |
May 18, 2022 | 80.24 | 80.34 | 79.85 | 79.89 | 5,794,819 | -0.51(-0.64%) |
May 17, 2022 | 80.38 | 80.57 | 80.19 | 80.40 | 4,840,370 | +0.29(+0.36%) |
May 16, 2022 | 80.50 | 80.70 | 80.07 | 80.12 | 5,357,730 | -0.43(-0.54%) |
May 13, 2022 | 80.75 | 81.07 | 80.35 | 80.55 | 5,709,741 | -0.14(-0.17%) |
May 12, 2022 | 80.40 | 80.82 | 80.27 | 80.68 | 6,525,906 | +0.05(+0.07%) |
May 11, 2022 | 80.20 | 80.96 | 79.90 | 80.63 | 9,464,610 | +0.35(+0.44%) |
May 10, 2022 | 80.45 | 80.67 | 80.17 | 80.28 | 7,598,979 | +0.40(+0.50%) |
May 09, 2022 | 80.16 | 80.28 | 79.57 | 79.88 | 8,073,273 | -0.71(-0.88%) |
May 06, 2022 | 81.02 | 81.21 | 80.42 | 80.59 | 7,517,586 | -1.10(-1.35%) |
May 05, 2022 | 82.12 | 82.12 | 81.10 | 81.69 | 10,180,198 | -1.24(-1.50%) |
May 04, 2022 | 81.65 | 83.04 | 81.38 | 82.94 | 10,948,952 | +1.40(+1.71%) |
May 03, 2022 | 81.67 | 81.84 | 81.50 | 81.54 | 5,749,637 | +0.34(+0.42%) |
May 02, 2022 | 81.72 | 81.75 | 80.81 | 81.20 | 7,667,612 | -0.45(-0.55%) |
Apr 29, 2022 | 82.33 | 82.58 | 81.56 | 81.65 | 9,205,423 | -1.41(-1.70%) |
Apr 28, 2022 | 82.79 | 83.14 | 82.45 | 83.06 | 4,818,870 | +0.15(+0.18%) |
Apr 27, 2022 | 82.96 | 83.28 | 82.81 | 82.90 | 6,278,583 | -0.22(-0.27%) |
Apr 26, 2022 | 83.77 | 83.77 | 83.13 | 83.13 | 5,840,501 | -0.58(-0.69%) |
Apr 25, 2022 | 82.79 | 83.81 | 82.79 | 83.70 | 10,137,631 | +0.97(+1.17%) |
Apr 22, 2022 | 83.54 | 83.70 | 82.09 | 82.73 | 9,826,405 | -0.89(-1.06%) |
Apr 21, 2022 | 84.30 | 84.32 | 83.45 | 83.62 | 6,113,421 | -0.76(-0.91%) |
Apr 20, 2022 | 84.23 | 84.46 | 84.06 | 84.39 | 3,614,873 | +0.58(+0.69%) |
Apr 19, 2022 | 83.81 | 84.07 | 83.71 | 83.81 | 4,900,126 | -0.33(-0.40%) |
Apr 18, 2022 | 84.29 | 84.54 | 84.04 | 84.14 | 2,826,150 | -0.04(-0.05%) |
Apr 14, 2022 | 84.85 | 84.94 | 84.13 | 84.19 | 7,523,033 | -0.79(-0.93%) |
Apr 13, 2022 | 84.88 | 85.28 | 84.80 | 84.98 | 5,012,432 | +0.22(+0.25%) |
Apr 12, 2022 | 85.07 | 85.26 | 84.68 | 84.76 | 6,261,563 | +0.31(+0.37%) |
Apr 11, 2022 | 84.91 | 84.92 | 84.35 | 84.45 | 7,102,076 | -1.02(-1.19%) |
Apr 08, 2022 | 85.86 | 85.90 | 85.40 | 85.46 | 6,572,528 | -0.75(-0.86%) |
Apr 07, 2022 | 86.26 | 86.47 | 85.98 | 86.21 | 5,069,929 | -0.25(-0.29%) |
Apr 06, 2022 | 86.05 | 86.86 | 85.89 | 86.46 | 8,591,551 | -0.26(-0.30%) |
Apr 05, 2022 | 87.59 | 87.79 | 86.60 | 86.72 | 8,622,193 | -1.42(-1.61%) |
Apr 04, 2022 | 87.76 | 88.33 | 87.66 | 88.14 | 5,692,438 | +0.34(+0.39%) |