Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.97 | 68.73 | 66.40 | 67.00 | 40,305,504 | -1.44(-2.11%) |
Jun 29, 2022 | 71.89 | 72.13 | 68.25 | 68.44 | 37,984,548 | -2.46(-3.48%) |
Jun 28, 2022 | 70.68 | 72.05 | 69.83 | 70.90 | 42,476,516 | +1.86(+2.70%) |
Jun 27, 2022 | 67.85 | 69.51 | 67.76 | 69.04 | 36,312,992 | +1.97(+2.93%) |
Jun 24, 2022 | 67.33 | 68.50 | 66.36 | 67.07 | 50,592,172 | +0.87(+1.32%) |
Jun 23, 2022 | 69.08 | 69.57 | 65.08 | 66.20 | 60,802,004 | -2.55(-3.71%) |
Jun 22, 2022 | 68.17 | 69.96 | 67.79 | 68.75 | 44,288,772 | -2.87(-4.00%) |
Jun 21, 2022 | 69.90 | 72.10 | 69.78 | 71.62 | 37,401,812 | +3.53(+5.18%) |
Jun 17, 2022 | 71.52 | 72.05 | 67.26 | 68.09 | 69,330,808 | -3.94(-5.47%) |
Jun 16, 2022 | 74.30 | 74.70 | 71.40 | 72.03 | 62,998,900 | -4.30(-5.63%) |
Jun 15, 2022 | 77.87 | 78.26 | 75.04 | 76.32 | 46,632,448 | -1.72(-2.21%) |
Jun 14, 2022 | 79.46 | 80.48 | 77.03 | 78.05 | 37,511,944 | +0.15(+0.19%) |
Jun 13, 2022 | 79.70 | 79.78 | 76.35 | 77.90 | 48,278,724 | -4.29(-5.22%) |
Jun 10, 2022 | 82.64 | 83.88 | 81.24 | 82.19 | 33,753,032 | -1.42(-1.70%) |
Jun 09, 2022 | 84.76 | 85.30 | 83.51 | 83.61 | 26,533,412 | -1.89(-2.21%) |
Jun 08, 2022 | 85.73 | 86.45 | 84.97 | 85.50 | 30,750,094 | +0.19(+0.22%) |
Jun 07, 2022 | 82.78 | 85.42 | 82.72 | 85.31 | 27,718,464 | +2.47(+2.99%) |
Jun 06, 2022 | 83.33 | 83.38 | 82.39 | 82.84 | 18,013,290 | -0.09(-0.11%) |
Jun 03, 2022 | 81.95 | 83.19 | 81.86 | 82.93 | 22,153,940 | +1.08(+1.32%) |
Jun 02, 2022 | 81.53 | 82.42 | 81.03 | 81.85 | 28,381,730 | -0.26(-0.32%) |
Jun 01, 2022 | 81.81 | 82.70 | 80.91 | 82.11 | 31,976,572 | +1.32(+1.63%) |
May 31, 2022 | 83.37 | 83.81 | 80.35 | 80.79 | 42,459,084 | -1.23(-1.50%) |
May 27, 2022 | 80.19 | 82.24 | 79.99 | 82.02 | 20,569,350 | +1.47(+1.83%) |
May 26, 2022 | 80.15 | 81.15 | 80.09 | 80.55 | 23,568,040 | +0.88(+1.10%) |
May 25, 2022 | 78.33 | 79.78 | 78.21 | 79.67 | 28,408,026 | +1.61(+2.07%) |
May 24, 2022 | 76.90 | 78.38 | 76.31 | 78.06 | 28,668,588 | +0.30(+0.38%) |
May 23, 2022 | 76.66 | 78.03 | 76.18 | 77.76 | 28,747,322 | +2.00(+2.64%) |
May 20, 2022 | 76.36 | 77.26 | 74.24 | 75.76 | 34,193,124 | +0.32(+0.43%) |
May 19, 2022 | 73.99 | 76.70 | 73.99 | 75.43 | 38,550,104 | -0.28(-0.37%) |
May 18, 2022 | 78.26 | 78.35 | 74.80 | 75.71 | 35,861,968 | -1.99(-2.56%) |
May 17, 2022 | 77.85 | 78.18 | 77.01 | 77.70 | 30,385,984 | +0.89(+1.16%) |
May 16, 2022 | 75.11 | 77.60 | 75.06 | 76.82 | 30,489,236 | +1.97(+2.64%) |
May 13, 2022 | 73.44 | 75.14 | 73.31 | 74.84 | 32,082,082 | +2.47(+3.42%) |
May 12, 2022 | 72.03 | 72.41 | 70.12 | 72.37 | 48,588,604 | +0.31(+0.42%) |
May 11, 2022 | 72.29 | 74.42 | 71.94 | 72.06 | 53,800,572 | +0.95(+1.34%) |
May 10, 2022 | 71.55 | 72.91 | 69.61 | 71.11 | 61,700,912 | +0.64(+0.91%) |
May 09, 2022 | 75.18 | 75.24 | 70.18 | 70.47 | 57,220,876 | -6.36(-8.27%) |
May 06, 2022 | 75.56 | 76.83 | 74.05 | 76.82 | 50,861,752 | +2.22(+2.98%) |
May 05, 2022 | 76.28 | 76.35 | 73.08 | 74.60 | 50,291,296 | -1.14(-1.50%) |
May 04, 2022 | 74.12 | 75.89 | 73.17 | 75.74 | 48,975,472 | +3.02(+4.15%) |
May 03, 2022 | 70.87 | 73.05 | 70.82 | 72.72 | 44,942,316 | +1.98(+2.80%) |
May 02, 2022 | 69.20 | 70.77 | 68.99 | 70.74 | 56,521,624 | +1.11(+1.60%) |
Apr 29, 2022 | 71.62 | 72.03 | 69.38 | 69.63 | 42,858,812 | -1.83(-2.57%) |
Apr 28, 2022 | 69.82 | 72.04 | 68.45 | 71.46 | 47,193,024 | +2.10(+3.03%) |
Apr 27, 2022 | 68.79 | 70.03 | 67.56 | 69.36 | 48,100,312 | +1.00(+1.46%) |
Apr 26, 2022 | 68.77 | 70.23 | 68.18 | 68.36 | 48,116,556 | +0.09(+0.14%) |
Apr 25, 2022 | 68.37 | 68.63 | 65.78 | 68.26 | 59,902,568 | -2.33(-3.31%) |
Apr 22, 2022 | 72.08 | 73.11 | 70.57 | 70.60 | 38,594,340 | -1.77(-2.45%) |
Apr 21, 2022 | 75.18 | 75.52 | 72.09 | 72.37 | 35,158,196 | -2.37(-3.17%) |
Apr 20, 2022 | 74.65 | 75.14 | 73.93 | 74.74 | 28,101,736 | +0.29(+0.39%) |
Apr 19, 2022 | 74.67 | 75.41 | 74.02 | 74.45 | 24,674,528 | -0.61(-0.81%) |
Apr 18, 2022 | 74.59 | 75.51 | 74.13 | 75.06 | 32,871,072 | +1.08(+1.47%) |
Apr 14, 2022 | 73.39 | 74.56 | 73.28 | 73.98 | 27,992,578 | +0.24(+0.33%) |
Apr 13, 2022 | 73.54 | 73.94 | 72.33 | 73.74 | 26,600,892 | +1.08(+1.49%) |
Apr 12, 2022 | 72.91 | 73.98 | 72.51 | 72.66 | 34,497,416 | +1.19(+1.66%) |
Apr 11, 2022 | 72.90 | 72.91 | 71.31 | 71.47 | 28,306,606 | -2.21(-3.01%) |
Apr 08, 2022 | 71.90 | 73.89 | 71.90 | 73.68 | 28,832,684 | +1.97(+2.75%) |
Apr 07, 2022 | 71.12 | 71.95 | 69.80 | 71.71 | 29,191,032 | +0.93(+1.31%) |
Apr 06, 2022 | 71.14 | 71.78 | 70.39 | 70.78 | 34,685,232 | +0.42(+0.59%) |
Apr 05, 2022 | 71.62 | 72.72 | 70.28 | 70.37 | 29,431,266 | -1.12(-1.57%) |
Apr 04, 2022 | 71.86 | 72.09 | 70.73 | 71.49 | 24,815,914 | +0.09(+0.13%) |