Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.67 | 59.97 | 58.37 | 59.47 | 1,537,610 | +0.27(+0.46%) |
Jun 29, 2022 | 59.37 | 59.46 | 58.46 | 59.20 | 1,187,971 | -0.32(-0.53%) |
Jun 28, 2022 | 61.16 | 61.54 | 59.41 | 59.52 | 1,361,839 | -1.02(-1.68%) |
Jun 27, 2022 | 60.84 | 60.89 | 59.85 | 60.54 | 1,372,071 | +0.14(+0.23%) |
Jun 24, 2022 | 59.13 | 60.69 | 58.94 | 60.40 | 2,525,577 | +1.89(+3.23%) |
Jun 23, 2022 | 58.18 | 58.91 | 57.66 | 58.51 | 1,445,830 | -0.53(-0.90%) |
Jun 22, 2022 | 58.87 | 59.80 | 58.57 | 59.04 | 1,486,533 | -0.35(-0.58%) |
Jun 21, 2022 | 59.89 | 60.33 | 58.77 | 59.39 | 2,046,764 | +0.39(+0.67%) |
Jun 17, 2022 | 58.64 | 59.47 | 58.26 | 58.99 | 3,643,630 | +1.00(+1.73%) |
Jun 16, 2022 | 59.71 | 60.24 | 57.66 | 57.99 | 2,274,981 | -3.18(-5.20%) |
Jun 15, 2022 | 61.33 | 61.84 | 60.42 | 61.17 | 1,568,154 | +0.45(+0.74%) |
Jun 14, 2022 | 61.12 | 61.80 | 60.13 | 60.72 | 2,352,062 | -0.99(-1.61%) |
Jun 13, 2022 | 62.37 | 62.40 | 60.88 | 61.71 | 1,756,929 | -1.85(-2.91%) |
Jun 10, 2022 | 63.65 | 64.27 | 62.26 | 63.56 | 2,408,525 | -1.74(-2.66%) |
Jun 09, 2022 | 66.21 | 66.29 | 65.25 | 65.30 | 1,268,444 | -0.90(-1.36%) |
Jun 08, 2022 | 66.78 | 67.00 | 66.03 | 66.20 | 1,342,450 | -0.95(-1.42%) |
Jun 07, 2022 | 66.72 | 67.22 | 66.00 | 67.15 | 1,910,636 | -0.18(-0.26%) |
Jun 06, 2022 | 66.54 | 67.42 | 66.12 | 67.33 | 1,601,608 | +1.02(+1.54%) |
Jun 03, 2022 | 67.11 | 67.69 | 66.15 | 66.31 | 1,457,271 | -1.51(-2.22%) |
Jun 02, 2022 | 67.48 | 68.18 | 67.18 | 67.82 | 1,580,664 | +0.31(+0.47%) |
Jun 01, 2022 | 69.14 | 69.39 | 67.26 | 67.51 | 1,548,002 | -1.56(-2.27%) |
May 31, 2022 | 69.37 | 69.72 | 68.41 | 69.07 | 4,272,391 | -0.36(-0.52%) |
May 27, 2022 | 68.11 | 69.47 | 67.88 | 69.43 | 2,213,348 | +1.81(+2.68%) |
May 26, 2022 | 67.04 | 68.03 | 67.04 | 67.62 | 1,842,296 | +0.89(+1.33%) |
May 25, 2022 | 64.21 | 67.15 | 64.02 | 66.73 | 2,256,085 | +2.42(+3.76%) |
May 24, 2022 | 67.14 | 67.15 | 61.48 | 64.31 | 4,324,633 | -5.92(-8.42%) |
May 23, 2022 | 70.17 | 70.76 | 69.39 | 70.23 | 1,321,766 | +0.94(+1.35%) |
May 20, 2022 | 69.93 | 70.33 | 67.96 | 69.29 | 1,478,736 | -0.05(-0.07%) |
May 19, 2022 | 70.38 | 71.05 | 69.11 | 69.34 | 1,722,564 | -1.94(-2.73%) |
May 18, 2022 | 72.82 | 73.24 | 71.04 | 71.28 | 1,390,916 | -2.44(-3.31%) |
May 17, 2022 | 72.58 | 74.07 | 72.41 | 73.73 | 1,382,480 | +2.44(+3.43%) |
May 16, 2022 | 71.28 | 71.57 | 70.49 | 71.28 | 1,048,332 | -0.01(-0.01%) |
May 13, 2022 | 70.44 | 71.51 | 70.26 | 71.29 | 1,282,346 | +1.37(+1.96%) |
May 12, 2022 | 69.27 | 69.94 | 68.43 | 69.92 | 1,667,336 | +0.70(+1.02%) |
May 11, 2022 | 69.89 | 71.47 | 68.99 | 69.22 | 1,356,199 | -0.80(-1.14%) |
May 10, 2022 | 72.15 | 72.64 | 69.04 | 70.01 | 1,507,924 | -1.61(-2.25%) |
May 09, 2022 | 70.71 | 72.26 | 70.63 | 71.63 | 1,722,832 | -0.01(-0.01%) |
May 06, 2022 | 71.52 | 72.47 | 70.37 | 71.64 | 1,597,315 | -0.46(-0.64%) |
May 05, 2022 | 73.51 | 73.73 | 71.32 | 72.10 | 1,057,629 | -1.61(-2.19%) |
May 04, 2022 | 72.39 | 73.88 | 71.46 | 73.71 | 1,335,169 | +1.31(+1.80%) |
May 03, 2022 | 71.30 | 72.91 | 70.86 | 72.40 | 1,540,935 | +1.31(+1.85%) |
May 02, 2022 | 71.11 | 71.71 | 69.80 | 71.09 | 1,246,310 | +0.61(+0.87%) |
Apr 29, 2022 | 72.68 | 72.87 | 70.34 | 70.48 | 1,502,880 | -2.35(-3.23%) |
Apr 28, 2022 | 73.46 | 73.82 | 71.95 | 72.83 | 1,380,105 | +0.13(+0.18%) |
Apr 27, 2022 | 72.80 | 73.57 | 71.81 | 72.70 | 1,595,490 | +0.03(+0.04%) |
Apr 26, 2022 | 72.63 | 74.23 | 72.44 | 72.67 | 1,804,674 | -0.56(-0.76%) |
Apr 25, 2022 | 72.96 | 73.27 | 71.95 | 73.23 | 1,649,662 | +0.08(+0.11%) |
Apr 22, 2022 | 75.15 | 75.29 | 73.08 | 73.14 | 1,704,311 | -2.23(-2.96%) |
Apr 21, 2022 | 78.49 | 78.72 | 74.97 | 75.38 | 2,460,550 | -2.78(-3.55%) |
Apr 20, 2022 | 79.61 | 81.00 | 77.95 | 78.15 | 4,439,530 | +3.33(+4.45%) |
Apr 19, 2022 | 73.18 | 75.09 | 72.92 | 74.82 | 2,851,211 | +2.06(+2.82%) |
Apr 18, 2022 | 72.62 | 73.50 | 72.40 | 72.76 | 1,754,891 | -0.08(-0.11%) |
Apr 14, 2022 | 72.56 | 73.51 | 72.47 | 72.85 | 1,847,988 | +0.54(+0.74%) |
Apr 13, 2022 | 72.00 | 72.61 | 71.84 | 72.31 | 1,846,485 | +0.18(+0.24%) |
Apr 12, 2022 | 72.39 | 73.29 | 71.79 | 72.13 | 1,071,878 | -0.23(-0.32%) |
Apr 11, 2022 | 71.91 | 73.59 | 71.63 | 72.37 | 1,410,275 | +0.24(+0.33%) |
Apr 08, 2022 | 72.82 | 74.59 | 71.95 | 72.13 | 2,391,173 | -0.91(-1.24%) |
Apr 07, 2022 | 74.00 | 74.00 | 71.93 | 73.03 | 2,109,828 | -0.97(-1.31%) |
Apr 06, 2022 | 74.89 | 75.03 | 73.69 | 74.00 | 1,626,197 | -1.28(-1.70%) |
Apr 05, 2022 | 75.99 | 76.50 | 75.08 | 75.28 | 1,994,282 | -0.67(-0.88%) |
Apr 04, 2022 | 75.99 | 76.16 | 74.59 | 75.95 | 1,784,396 | -0.61(-0.80%) |