Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.73 | 62.79 | 61.54 | 62.08 | 532,023 | -0.28(-0.45%) |
Jun 29, 2022 | 63.28 | 63.28 | 61.55 | 62.36 | 465,104 | -0.73(-1.15%) |
Jun 28, 2022 | 63.57 | 63.68 | 62.81 | 63.09 | 628,971 | +0.16(+0.25%) |
Jun 27, 2022 | 62.12 | 63.09 | 61.67 | 62.93 | 667,118 | +1.35(+2.20%) |
Jun 24, 2022 | 61.47 | 62.31 | 60.78 | 61.58 | 1,067,843 | +0.76(+1.24%) |
Jun 23, 2022 | 62.15 | 62.48 | 60.40 | 60.82 | 706,185 | -0.78(-1.27%) |
Jun 22, 2022 | 61.40 | 62.17 | 61.09 | 61.61 | 615,485 | -1.05(-1.67%) |
Jun 21, 2022 | 61.25 | 62.91 | 61.23 | 62.65 | 465,496 | +1.58(+2.58%) |
Jun 17, 2022 | 63.11 | 63.68 | 60.71 | 61.08 | 1,016,124 | -1.73(-2.75%) |
Jun 16, 2022 | 63.55 | 63.72 | 62.49 | 62.80 | 632,625 | -1.26(-1.97%) |
Jun 15, 2022 | 63.57 | 65.09 | 63.23 | 64.06 | 602,617 | +0.74(+1.16%) |
Jun 14, 2022 | 64.78 | 64.92 | 62.66 | 63.33 | 725,173 | -1.47(-2.26%) |
Jun 13, 2022 | 66.57 | 66.81 | 64.04 | 64.79 | 680,234 | -3.01(-4.45%) |
Jun 10, 2022 | 67.61 | 68.62 | 67.39 | 67.81 | 359,803 | -0.50(-0.74%) |
Jun 09, 2022 | 69.68 | 69.99 | 68.24 | 68.31 | 353,370 | -1.55(-2.22%) |
Jun 08, 2022 | 70.43 | 70.90 | 69.72 | 69.86 | 434,945 | -0.55(-0.78%) |
Jun 07, 2022 | 68.95 | 70.45 | 68.72 | 70.41 | 434,406 | +1.24(+1.79%) |
Jun 06, 2022 | 69.09 | 69.75 | 68.68 | 69.17 | 474,521 | +0.46(+0.67%) |
Jun 03, 2022 | 68.53 | 68.84 | 68.21 | 68.71 | 353,817 | +0.08(+0.12%) |
Jun 02, 2022 | 68.31 | 68.77 | 67.84 | 68.63 | 570,335 | +0.35(+0.51%) |
Jun 01, 2022 | 69.05 | 69.14 | 67.86 | 68.28 | 543,420 | -0.35(-0.50%) |
May 31, 2022 | 69.90 | 70.11 | 68.22 | 68.63 | 814,701 | -0.69(-1.00%) |
May 27, 2022 | 67.27 | 69.32 | 67.23 | 69.32 | 495,700 | +1.60(+2.36%) |
May 26, 2022 | 67.82 | 68.17 | 67.23 | 67.72 | 342,612 | +0.57(+0.85%) |
May 25, 2022 | 66.83 | 67.18 | 66.26 | 67.15 | 796,280 | +0.60(+0.90%) |
May 24, 2022 | 65.82 | 66.77 | 64.98 | 66.55 | 512,233 | +0.71(+1.08%) |
May 23, 2022 | 65.01 | 66.13 | 64.47 | 65.85 | 566,800 | +1.49(+2.32%) |
May 20, 2022 | 64.45 | 64.50 | 63.00 | 64.35 | 528,738 | +0.02(+0.03%) |
May 19, 2022 | 63.01 | 64.49 | 62.63 | 64.33 | 597,103 | +0.48(+0.75%) |
May 18, 2022 | 65.09 | 65.17 | 63.24 | 63.86 | 573,928 | -0.56(-0.87%) |
May 17, 2022 | 63.50 | 64.50 | 62.14 | 64.42 | 535,736 | +1.15(+1.81%) |
May 16, 2022 | 62.72 | 63.84 | 62.60 | 63.27 | 542,505 | +0.52(+0.83%) |
May 13, 2022 | 63.22 | 63.43 | 62.14 | 62.75 | 460,988 | -0.33(-0.52%) |
May 12, 2022 | 62.85 | 63.12 | 61.55 | 63.07 | 491,416 | +0.00(+0.00%) |
May 11, 2022 | 62.85 | 64.34 | 62.09 | 63.07 | 700,340 | +1.06(+1.72%) |
May 10, 2022 | 63.12 | 64.22 | 61.57 | 62.01 | 647,012 | -0.77(-1.22%) |
May 09, 2022 | 64.68 | 65.01 | 62.48 | 62.77 | 681,506 | -2.54(-3.89%) |
May 06, 2022 | 65.60 | 66.63 | 64.03 | 65.31 | 651,254 | -1.24(-1.87%) |
May 05, 2022 | 68.30 | 68.37 | 65.96 | 66.55 | 508,807 | -1.80(-2.64%) |
May 04, 2022 | 67.20 | 68.58 | 66.44 | 68.36 | 586,845 | +1.75(+2.63%) |
May 03, 2022 | 65.27 | 67.13 | 65.27 | 66.60 | 609,573 | +1.59(+2.44%) |
May 02, 2022 | 65.74 | 66.39 | 63.78 | 65.01 | 807,326 | -0.44(-0.67%) |
Apr 29, 2022 | 66.72 | 66.97 | 65.32 | 65.45 | 2,601,786 | -1.07(-1.61%) |
Apr 28, 2022 | 66.03 | 66.82 | 64.72 | 66.53 | 636,694 | +0.90(+1.37%) |
Apr 27, 2022 | 66.00 | 66.56 | 64.72 | 65.63 | 629,631 | -0.02(-0.03%) |
Apr 26, 2022 | 66.83 | 66.94 | 65.62 | 65.65 | 562,455 | -1.07(-1.61%) |
Apr 25, 2022 | 66.84 | 66.85 | 64.72 | 66.72 | 733,032 | -0.56(-0.83%) |
Apr 22, 2022 | 67.90 | 68.23 | 66.91 | 67.28 | 461,929 | -0.53(-0.78%) |
Apr 21, 2022 | 68.45 | 69.24 | 67.50 | 67.81 | 663,360 | -0.74(-1.08%) |
Apr 20, 2022 | 69.07 | 69.07 | 68.23 | 68.55 | 599,328 | +0.02(+0.03%) |
Apr 19, 2022 | 68.16 | 69.36 | 68.13 | 68.53 | 522,620 | +0.21(+0.30%) |
Apr 18, 2022 | 67.11 | 68.36 | 66.97 | 68.33 | 619,727 | +1.57(+2.35%) |
Apr 14, 2022 | 65.40 | 66.83 | 65.17 | 66.76 | 700,096 | +1.62(+2.49%) |
Apr 13, 2022 | 65.33 | 65.94 | 63.91 | 65.14 | 446,624 | +0.30(+0.46%) |
Apr 12, 2022 | 65.84 | 66.69 | 64.72 | 64.84 | 589,234 | -0.60(-0.91%) |
Apr 11, 2022 | 65.77 | 65.92 | 64.16 | 65.43 | 577,375 | -0.16(-0.24%) |
Apr 08, 2022 | 65.65 | 65.88 | 64.95 | 65.59 | 719,895 | +0.00(+0.00%) |
Apr 07, 2022 | 65.69 | 65.97 | 64.79 | 65.59 | 472,225 | +0.19(+0.29%) |
Apr 06, 2022 | 65.16 | 65.85 | 64.65 | 65.41 | 585,871 | +0.69(+1.07%) |
Apr 05, 2022 | 65.08 | 65.50 | 64.46 | 64.72 | 521,638 | +0.35(+0.54%) |
Apr 04, 2022 | 66.28 | 66.45 | 64.00 | 64.37 | 600,468 | -1.86(-2.80%) |