Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.80 | 72.62 | 70.72 | 72.15 | 7,177,031 | -0.04(-0.05%) |
Jun 29, 2022 | 71.98 | 72.87 | 71.45 | 72.19 | 9,510,004 | +0.08(+0.12%) |
Jun 28, 2022 | 74.04 | 75.46 | 71.97 | 72.11 | 7,633,192 | -1.27(-1.73%) |
Jun 27, 2022 | 73.68 | 74.09 | 72.98 | 73.37 | 7,063,219 | -0.41(-0.55%) |
Jun 24, 2022 | 71.47 | 73.82 | 71.36 | 73.78 | 19,069,190 | +2.75(+3.87%) |
Jun 23, 2022 | 69.77 | 71.18 | 69.43 | 71.03 | 6,972,193 | +1.79(+2.59%) |
Jun 22, 2022 | 68.36 | 69.73 | 68.22 | 69.24 | 7,096,273 | +0.32(+0.47%) |
Jun 21, 2022 | 69.01 | 69.11 | 68.04 | 68.92 | 8,334,139 | +1.03(+1.52%) |
Jun 17, 2022 | 67.14 | 68.42 | 66.85 | 67.89 | 10,407,394 | +0.87(+1.30%) |
Jun 16, 2022 | 68.41 | 68.58 | 66.45 | 67.02 | 10,739,230 | -3.06(-4.37%) |
Jun 15, 2022 | 69.19 | 71.10 | 69.05 | 70.08 | 8,132,067 | +1.78(+2.60%) |
Jun 14, 2022 | 68.81 | 69.75 | 67.56 | 68.30 | 8,081,966 | -0.05(-0.07%) |
Jun 13, 2022 | 69.04 | 69.91 | 67.92 | 68.35 | 9,824,756 | -3.13(-4.37%) |
Jun 10, 2022 | 72.75 | 73.48 | 71.47 | 71.47 | 9,205,914 | -3.06(-4.11%) |
Jun 09, 2022 | 73.65 | 75.82 | 73.42 | 74.54 | 14,023,718 | +0.42(+0.56%) |
Jun 08, 2022 | 74.53 | 75.35 | 73.92 | 74.12 | 5,476,935 | -0.94(-1.26%) |
Jun 07, 2022 | 74.21 | 75.33 | 73.92 | 75.06 | 5,838,982 | +0.46(+0.62%) |
Jun 06, 2022 | 75.28 | 76.79 | 74.18 | 74.60 | 7,663,600 | -0.07(-0.09%) |
Jun 03, 2022 | 74.62 | 75.47 | 73.98 | 74.67 | 11,027,095 | -0.35(-0.47%) |
Jun 02, 2022 | 72.30 | 75.09 | 71.64 | 75.02 | 10,842,251 | +2.97(+4.12%) |
Jun 01, 2022 | 74.38 | 74.51 | 71.83 | 72.05 | 8,025,575 | -2.10(-2.83%) |
May 31, 2022 | 72.70 | 75.24 | 72.31 | 74.15 | 24,711,750 | +1.69(+2.33%) |
May 27, 2022 | 71.06 | 72.47 | 70.98 | 72.46 | 8,997,195 | +2.10(+2.98%) |
May 26, 2022 | 68.91 | 70.62 | 68.83 | 70.36 | 9,464,472 | +1.90(+2.77%) |
May 25, 2022 | 68.69 | 69.43 | 67.94 | 68.46 | 8,833,898 | -0.23(-0.33%) |
May 24, 2022 | 68.92 | 69.27 | 67.31 | 68.69 | 9,766,737 | -0.66(-0.95%) |
May 23, 2022 | 69.64 | 70.15 | 68.55 | 69.35 | 11,370,427 | +0.01(+0.01%) |
May 20, 2022 | 68.84 | 69.36 | 67.50 | 69.34 | 16,859,596 | +1.40(+2.06%) |
May 19, 2022 | 67.16 | 68.41 | 66.43 | 67.94 | 11,849,596 | +0.61(+0.91%) |
May 18, 2022 | 69.09 | 69.46 | 66.86 | 67.33 | 11,195,834 | -2.30(-3.31%) |
May 17, 2022 | 69.91 | 70.23 | 68.80 | 69.63 | 13,183,469 | +1.23(+1.80%) |
May 16, 2022 | 70.79 | 71.26 | 68.30 | 68.41 | 12,102,591 | -3.00(-4.21%) |
May 13, 2022 | 67.89 | 71.53 | 67.89 | 71.41 | 19,222,018 | +5.38(+8.15%) |
May 12, 2022 | 65.32 | 66.15 | 64.60 | 66.02 | 16,361,292 | +0.31(+0.47%) |
May 11, 2022 | 67.10 | 67.49 | 65.62 | 65.71 | 12,918,233 | -1.69(-2.50%) |
May 10, 2022 | 70.21 | 70.39 | 67.17 | 67.40 | 15,014,872 | -1.53(-2.22%) |
May 09, 2022 | 70.57 | 71.80 | 68.78 | 68.93 | 13,708,433 | -2.84(-3.96%) |
May 06, 2022 | 72.25 | 72.41 | 70.54 | 71.77 | 11,904,413 | -0.90(-1.24%) |
May 05, 2022 | 75.44 | 76.18 | 72.34 | 72.67 | 20,377,640 | -3.90(-5.10%) |
May 04, 2022 | 74.39 | 77.73 | 73.08 | 76.57 | 32,266,754 | +6.86(+9.83%) |
May 03, 2022 | 71.02 | 71.09 | 68.83 | 69.72 | 16,564,209 | -0.98(-1.38%) |
May 02, 2022 | 70.58 | 71.02 | 68.91 | 70.69 | 13,196,918 | +0.68(+0.98%) |
Apr 29, 2022 | 71.30 | 72.01 | 69.86 | 70.01 | 9,832,445 | -1.82(-2.53%) |
Apr 28, 2022 | 70.93 | 72.32 | 70.22 | 71.83 | 9,400,749 | +1.73(+2.46%) |
Apr 27, 2022 | 70.70 | 71.69 | 70.05 | 70.10 | 9,024,411 | -0.83(-1.18%) |
Apr 26, 2022 | 72.68 | 72.77 | 70.94 | 70.94 | 9,378,111 | -2.20(-3.01%) |
Apr 25, 2022 | 72.58 | 73.24 | 71.97 | 73.14 | 10,936,554 | +0.06(+0.08%) |
Apr 22, 2022 | 74.00 | 74.55 | 72.95 | 73.09 | 10,997,994 | -0.98(-1.32%) |
Apr 21, 2022 | 76.02 | 76.15 | 73.84 | 74.06 | 8,680,539 | -1.13(-1.51%) |
Apr 20, 2022 | 76.27 | 76.46 | 75.04 | 75.20 | 8,921,114 | -0.98(-1.29%) |
Apr 19, 2022 | 74.68 | 76.48 | 74.48 | 76.18 | 9,187,530 | +1.52(+2.04%) |
Apr 18, 2022 | 74.14 | 75.01 | 73.99 | 74.66 | 8,307,868 | +0.09(+0.13%) |
Apr 14, 2022 | 75.74 | 76.05 | 74.33 | 74.57 | 10,218,386 | -1.33(-1.75%) |
Apr 13, 2022 | 74.92 | 76.27 | 74.67 | 75.90 | 9,161,985 | +1.06(+1.42%) |
Apr 12, 2022 | 75.81 | 76.23 | 74.71 | 74.84 | 9,032,634 | -0.83(-1.10%) |
Apr 11, 2022 | 75.86 | 76.67 | 75.31 | 75.67 | 9,189,823 | -0.79(-1.03%) |
Apr 08, 2022 | 78.03 | 78.03 | 76.29 | 76.46 | 9,901,242 | -1.50(-1.93%) |
Apr 07, 2022 | 77.84 | 78.32 | 76.40 | 77.96 | 11,587,332 | -0.23(-0.29%) |
Apr 06, 2022 | 78.46 | 78.68 | 76.98 | 78.19 | 11,264,462 | -0.71(-0.90%) |
Apr 05, 2022 | 81.19 | 81.25 | 78.62 | 78.90 | 18,683,056 | -3.72(-4.51%) |
Apr 04, 2022 | 82.44 | 82.97 | 80.83 | 82.62 | 17,322,956 | -3.19(-3.72%) |