Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.46 | 69.16 | 68.05 | 68.86 | 13,282,279 | +0.05(+0.07%) |
Jun 29, 2022 | 68.65 | 69.09 | 68.48 | 68.81 | 9,676,107 | +0.43(+0.63%) |
Jun 28, 2022 | 69.51 | 69.94 | 68.32 | 68.38 | 11,535,420 | -0.93(-1.34%) |
Jun 27, 2022 | 69.56 | 69.68 | 69.11 | 69.30 | 11,464,364 | -0.19(-0.27%) |
Jun 24, 2022 | 68.76 | 69.52 | 68.51 | 69.50 | 14,085,921 | +1.34(+1.96%) |
Jun 23, 2022 | 67.32 | 68.22 | 67.25 | 68.16 | 17,370,466 | +1.30(+1.94%) |
Jun 22, 2022 | 66.58 | 67.32 | 66.32 | 66.86 | 15,941,039 | -0.05(-0.07%) |
Jun 21, 2022 | 65.95 | 67.10 | 65.63 | 66.91 | 16,926,032 | +1.74(+2.67%) |
Jun 17, 2022 | 65.52 | 65.88 | 64.88 | 65.17 | 26,219,174 | -0.24(-0.36%) |
Jun 16, 2022 | 65.01 | 65.91 | 64.59 | 65.41 | 20,084,630 | -0.50(-0.76%) |
Jun 15, 2022 | 66.31 | 66.84 | 65.17 | 65.91 | 21,195,960 | +0.07(+0.10%) |
Jun 14, 2022 | 66.61 | 66.91 | 65.37 | 65.84 | 20,979,790 | -0.79(-1.18%) |
Jun 13, 2022 | 67.08 | 67.55 | 66.36 | 66.63 | 24,093,954 | -1.47(-2.16%) |
Jun 10, 2022 | 67.55 | 68.64 | 67.20 | 68.10 | 18,715,244 | -0.29(-0.43%) |
Jun 09, 2022 | 69.37 | 70.04 | 68.37 | 68.39 | 9,972,237 | -1.04(-1.50%) |
Jun 08, 2022 | 69.90 | 70.05 | 69.39 | 69.43 | 8,339,727 | -0.86(-1.23%) |
Jun 07, 2022 | 69.02 | 70.39 | 69.02 | 70.29 | 9,579,607 | +0.37(+0.53%) |
Jun 06, 2022 | 70.38 | 70.59 | 69.68 | 69.92 | 11,537,467 | +0.03(+0.04%) |
Jun 03, 2022 | 70.31 | 70.59 | 69.72 | 69.90 | 10,297,678 | -0.71(-1.01%) |
Jun 02, 2022 | 69.75 | 70.61 | 68.61 | 70.61 | 18,606,318 | +1.01(+1.46%) |
Jun 01, 2022 | 70.61 | 70.66 | 69.12 | 69.59 | 18,537,552 | -0.92(-1.30%) |
May 31, 2022 | 70.63 | 70.98 | 69.78 | 70.51 | 20,290,700 | -0.50(-0.71%) |
May 27, 2022 | 70.30 | 71.01 | 70.18 | 71.01 | 17,871,252 | +0.81(+1.16%) |
May 26, 2022 | 69.78 | 70.56 | 69.67 | 70.20 | 17,511,302 | +0.74(+1.06%) |
May 25, 2022 | 69.31 | 69.66 | 68.87 | 69.46 | 17,581,850 | +0.02(+0.03%) |
May 24, 2022 | 68.16 | 69.55 | 68.05 | 69.44 | 24,578,818 | +1.12(+1.64%) |
May 23, 2022 | 67.68 | 68.57 | 67.48 | 68.32 | 18,705,360 | +1.38(+2.07%) |
May 20, 2022 | 67.18 | 67.20 | 65.88 | 66.94 | 27,652,060 | +0.14(+0.21%) |
May 19, 2022 | 67.63 | 67.63 | 66.36 | 66.80 | 40,972,836 | -1.21(-1.78%) |
May 18, 2022 | 71.89 | 71.92 | 67.79 | 68.01 | 42,444,396 | -4.68(-6.43%) |
May 17, 2022 | 72.94 | 73.13 | 71.95 | 72.69 | 21,795,520 | -0.50(-0.69%) |
May 16, 2022 | 72.81 | 73.52 | 72.50 | 73.19 | 15,432,393 | +0.33(+0.45%) |
May 13, 2022 | 72.14 | 72.92 | 71.70 | 72.86 | 16,270,485 | +1.08(+1.50%) |
May 12, 2022 | 71.94 | 72.30 | 71.01 | 71.78 | 30,689,996 | -0.02(-0.03%) |
May 11, 2022 | 72.20 | 73.01 | 71.74 | 71.80 | 31,800,304 | -0.31(-0.43%) |
May 10, 2022 | 72.98 | 73.22 | 71.82 | 72.11 | 34,336,072 | -0.50(-0.69%) |
May 09, 2022 | 72.08 | 73.26 | 71.74 | 72.61 | 35,193,032 | -0.03(-0.04%) |
May 06, 2022 | 72.30 | 73.01 | 71.94 | 72.64 | 35,958,184 | +0.08(+0.10%) |
May 05, 2022 | 73.57 | 73.74 | 72.03 | 72.57 | 33,992,836 | -1.40(-1.89%) |
May 04, 2022 | 72.37 | 74.07 | 72.15 | 73.97 | 39,245,668 | +1.63(+2.25%) |
May 03, 2022 | 72.42 | 73.02 | 71.87 | 72.34 | 50,321,648 | -0.21(-0.29%) |
May 02, 2022 | 74.02 | 74.13 | 71.48 | 72.55 | 58,239,600 | -0.97(-1.31%) |
Apr 29, 2022 | 75.19 | 75.30 | 73.42 | 73.51 | 29,363,604 | -2.05(-2.72%) |
Apr 28, 2022 | 74.57 | 75.65 | 74.19 | 75.57 | 23,370,670 | +1.10(+1.47%) |
Apr 27, 2022 | 74.36 | 75.25 | 74.16 | 74.47 | 31,094,394 | +0.27(+0.37%) |
Apr 26, 2022 | 75.25 | 75.61 | 74.18 | 74.19 | 28,371,022 | -1.16(-1.55%) |
Apr 25, 2022 | 75.26 | 75.59 | 74.02 | 75.36 | 33,309,062 | +0.33(+0.44%) |
Apr 22, 2022 | 76.40 | 76.50 | 74.96 | 75.03 | 20,856,454 | -1.19(-1.57%) |
Apr 21, 2022 | 76.44 | 77.02 | 76.16 | 76.22 | 19,540,064 | -0.07(-0.09%) |
Apr 20, 2022 | 75.58 | 76.46 | 75.53 | 76.29 | 22,875,480 | +1.13(+1.50%) |
Apr 19, 2022 | 74.06 | 75.26 | 74.00 | 75.16 | 13,533,470 | +1.13(+1.52%) |
Apr 18, 2022 | 74.48 | 74.75 | 73.82 | 74.03 | 12,067,896 | -0.62(-0.82%) |
Apr 14, 2022 | 74.79 | 75.17 | 74.60 | 74.65 | 12,880,170 | -0.02(-0.03%) |
Apr 13, 2022 | 74.19 | 74.77 | 74.19 | 74.67 | 12,373,296 | +0.42(+0.56%) |
Apr 12, 2022 | 74.24 | 74.76 | 73.98 | 74.25 | 20,916,520 | +0.02(+0.03%) |
Apr 11, 2022 | 74.67 | 74.91 | 74.09 | 74.23 | 19,253,184 | -0.30(-0.41%) |
Apr 08, 2022 | 74.42 | 74.76 | 74.09 | 74.54 | 14,658,592 | +0.31(+0.42%) |
Apr 07, 2022 | 73.58 | 74.38 | 73.37 | 74.22 | 19,339,244 | +0.89(+1.21%) |
Apr 06, 2022 | 72.41 | 73.43 | 72.10 | 73.33 | 25,188,328 | +0.92(+1.27%) |
Apr 05, 2022 | 72.02 | 73.16 | 72.02 | 72.41 | 13,431,002 | +0.07(+0.09%) |
Apr 04, 2022 | 72.45 | 72.45 | 71.52 | 72.35 | 10,158,342 | -0.23(-0.31%) |