Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.35 | 62.54 | 61.19 | 61.32 | 3,572,737 | -1.51(-2.40%) |
Jun 29, 2022 | 62.52 | 62.93 | 61.86 | 62.83 | 2,925,949 | +0.53(+0.86%) |
Jun 28, 2022 | 63.96 | 64.06 | 62.23 | 62.29 | 2,669,939 | -1.39(-2.19%) |
Jun 27, 2022 | 63.74 | 64.36 | 63.30 | 63.69 | 2,409,829 | -0.07(-0.10%) |
Jun 24, 2022 | 60.86 | 63.99 | 60.86 | 63.75 | 4,274,059 | +1.62(+2.61%) |
Jun 23, 2022 | 61.99 | 62.59 | 61.43 | 62.13 | 2,527,826 | +0.32(+0.51%) |
Jun 22, 2022 | 60.68 | 62.61 | 60.39 | 61.82 | 2,662,442 | +0.70(+1.14%) |
Jun 21, 2022 | 61.64 | 61.75 | 60.38 | 61.12 | 3,873,521 | +0.18(+0.30%) |
Jun 17, 2022 | 62.46 | 63.36 | 60.40 | 60.94 | 7,587,967 | -1.39(-2.24%) |
Jun 16, 2022 | 63.49 | 63.77 | 61.84 | 62.33 | 3,055,952 | -2.42(-3.74%) |
Jun 15, 2022 | 64.77 | 65.62 | 63.88 | 64.76 | 3,924,081 | +0.33(+0.52%) |
Jun 14, 2022 | 68.25 | 68.88 | 64.24 | 64.42 | 6,293,644 | -3.90(-5.71%) |
Jun 13, 2022 | 68.57 | 69.36 | 68.03 | 68.33 | 3,958,989 | -1.48(-2.12%) |
Jun 10, 2022 | 68.19 | 70.29 | 67.96 | 69.81 | 3,423,998 | +1.04(+1.51%) |
Jun 09, 2022 | 69.02 | 69.55 | 68.26 | 68.77 | 3,001,205 | -0.78(-1.13%) |
Jun 08, 2022 | 69.21 | 69.74 | 68.90 | 69.55 | 1,598,613 | +0.26(+0.37%) |
Jun 07, 2022 | 69.02 | 69.33 | 68.57 | 69.29 | 2,083,435 | +0.08(+0.11%) |
Jun 06, 2022 | 68.95 | 69.95 | 68.70 | 69.21 | 2,008,792 | -0.04(-0.06%) |
Jun 03, 2022 | 70.65 | 71.06 | 69.19 | 69.25 | 1,971,103 | -1.64(-2.32%) |
Jun 02, 2022 | 71.12 | 71.12 | 69.02 | 70.89 | 2,293,295 | +0.08(+0.11%) |
Jun 01, 2022 | 72.49 | 72.73 | 70.41 | 70.82 | 1,958,481 | -1.50(-2.08%) |
May 31, 2022 | 71.68 | 72.76 | 71.08 | 72.32 | 4,041,019 | -0.10(-0.14%) |
May 27, 2022 | 72.43 | 72.90 | 71.89 | 72.43 | 2,709,040 | +0.39(+0.54%) |
May 26, 2022 | 71.49 | 72.56 | 71.05 | 72.04 | 1,918,325 | +0.53(+0.74%) |
May 25, 2022 | 70.21 | 73.30 | 69.93 | 71.50 | 4,258,836 | +1.23(+1.75%) |
May 24, 2022 | 69.89 | 70.33 | 69.35 | 70.28 | 3,427,739 | +0.50(+0.72%) |
May 23, 2022 | 70.55 | 70.84 | 69.42 | 69.77 | 2,442,671 | +0.13(+0.19%) |
May 20, 2022 | 69.55 | 69.70 | 68.54 | 69.64 | 1,782,976 | +0.60(+0.87%) |
May 19, 2022 | 68.04 | 69.14 | 67.67 | 69.04 | 2,713,754 | +0.46(+0.67%) |
May 18, 2022 | 70.28 | 70.51 | 68.30 | 68.58 | 2,096,787 | -2.11(-2.99%) |
May 17, 2022 | 70.53 | 70.71 | 69.82 | 70.69 | 2,083,114 | +0.62(+0.88%) |
May 16, 2022 | 69.48 | 70.16 | 68.98 | 70.08 | 3,011,743 | +0.63(+0.90%) |
May 13, 2022 | 69.23 | 69.90 | 69.03 | 69.45 | 2,176,100 | +0.36(+0.52%) |
May 12, 2022 | 68.58 | 69.24 | 67.77 | 69.09 | 2,386,795 | +0.62(+0.90%) |
May 11, 2022 | 68.83 | 70.60 | 68.38 | 68.47 | 2,674,567 | -0.44(-0.63%) |
May 10, 2022 | 70.24 | 70.58 | 68.68 | 68.91 | 3,593,688 | -1.10(-1.58%) |
May 09, 2022 | 68.62 | 70.86 | 68.36 | 70.01 | 4,587,379 | +0.79(+1.14%) |
May 06, 2022 | 68.95 | 69.61 | 68.27 | 69.22 | 3,338,087 | -0.19(-0.27%) |
May 05, 2022 | 69.17 | 69.79 | 68.56 | 69.41 | 3,185,911 | -0.20(-0.29%) |
May 04, 2022 | 68.42 | 70.02 | 68.13 | 69.61 | 3,733,907 | +1.09(+1.60%) |
May 03, 2022 | 67.63 | 69.32 | 67.53 | 68.52 | 4,728,539 | +1.37(+2.04%) |
May 02, 2022 | 67.83 | 68.88 | 66.30 | 67.15 | 4,052,826 | -0.43(-0.63%) |
Apr 29, 2022 | 66.80 | 68.58 | 66.30 | 67.58 | 4,237,035 | +0.25(+0.37%) |
Apr 28, 2022 | 67.67 | 70.99 | 66.45 | 67.33 | 8,876,264 | -0.26(-0.38%) |
Apr 27, 2022 | 67.25 | 68.58 | 66.85 | 67.58 | 4,878,544 | +0.51(+0.77%) |
Apr 26, 2022 | 68.70 | 69.08 | 67.04 | 67.07 | 2,398,570 | -2.26(-3.26%) |
Apr 25, 2022 | 69.23 | 69.63 | 68.59 | 69.33 | 3,302,071 | -0.16(-0.23%) |
Apr 22, 2022 | 73.60 | 73.60 | 69.32 | 69.50 | 4,486,540 | -4.66(-6.28%) |
Apr 21, 2022 | 74.80 | 74.80 | 73.97 | 74.16 | 2,338,954 | -0.55(-0.74%) |
Apr 20, 2022 | 72.74 | 74.87 | 72.16 | 74.71 | 2,620,746 | +1.95(+2.68%) |
Apr 19, 2022 | 71.53 | 72.87 | 71.40 | 72.76 | 2,654,195 | +1.46(+2.05%) |
Apr 18, 2022 | 72.51 | 72.62 | 70.94 | 71.29 | 1,918,051 | -1.40(-1.92%) |
Apr 14, 2022 | 74.82 | 74.90 | 72.24 | 72.69 | 4,041,255 | -1.90(-2.55%) |
Apr 13, 2022 | 74.22 | 74.94 | 73.78 | 74.59 | 2,585,915 | +0.35(+0.47%) |
Apr 12, 2022 | 74.36 | 75.66 | 74.13 | 74.24 | 3,202,090 | -0.67(-0.89%) |
Apr 11, 2022 | 76.08 | 76.63 | 74.75 | 74.91 | 3,775,895 | -1.17(-1.54%) |
Apr 08, 2022 | 74.03 | 76.37 | 74.03 | 76.08 | 4,480,593 | +1.89(+2.55%) |
Apr 07, 2022 | 72.87 | 74.42 | 72.80 | 74.18 | 3,129,840 | +0.96(+1.31%) |
Apr 06, 2022 | 72.31 | 73.31 | 72.06 | 73.22 | 3,694,334 | +0.48(+0.67%) |
Apr 05, 2022 | 71.63 | 74.17 | 71.63 | 72.74 | 4,483,332 | +0.97(+1.35%) |
Apr 04, 2022 | 72.42 | 73.24 | 71.72 | 71.77 | 5,685,623 | -2.96(-3.96%) |