Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 65.13 | 67.00 | 65.11 | 66.58 | 780,745 | +0.75(+1.13%) |
Jun 29, 2022 | 66.75 | 67.23 | 65.12 | 65.83 | 1,340,770 | -0.78(-1.18%) |
Jun 28, 2022 | 66.49 | 66.98 | 66.37 | 66.62 | 700,615 | +0.34(+0.51%) |
Jun 27, 2022 | 65.34 | 66.28 | 65.07 | 66.28 | 484,073 | +0.95(+1.45%) |
Jun 24, 2022 | 63.90 | 65.78 | 63.81 | 65.33 | 1,167,860 | +1.63(+2.56%) |
Jun 23, 2022 | 62.41 | 63.96 | 62.36 | 63.70 | 884,889 | +1.50(+2.42%) |
Jun 22, 2022 | 61.05 | 62.66 | 61.05 | 62.20 | 838,176 | +0.93(+1.52%) |
Jun 21, 2022 | 60.36 | 61.89 | 60.14 | 61.27 | 1,016,391 | +1.25(+2.08%) |
Jun 17, 2022 | 61.61 | 62.00 | 59.30 | 60.02 | 1,484,303 | -1.42(-2.31%) |
Jun 16, 2022 | 61.56 | 62.16 | 61.07 | 61.44 | 1,786,720 | -0.80(-1.29%) |
Jun 15, 2022 | 62.42 | 63.43 | 61.17 | 62.25 | 1,501,501 | +0.15(+0.25%) |
Jun 14, 2022 | 64.51 | 64.64 | 61.17 | 62.09 | 892,002 | -2.81(-4.33%) |
Jun 13, 2022 | 66.75 | 67.26 | 64.52 | 64.90 | 1,297,276 | -2.23(-3.32%) |
Jun 10, 2022 | 65.92 | 67.85 | 65.92 | 67.14 | 805,755 | +0.29(+0.44%) |
Jun 09, 2022 | 68.01 | 68.71 | 66.73 | 66.84 | 778,178 | -1.06(-1.56%) |
Jun 08, 2022 | 70.04 | 70.04 | 67.67 | 67.90 | 1,282,553 | -2.41(-3.43%) |
Jun 07, 2022 | 71.13 | 71.13 | 69.34 | 70.31 | 681,114 | -0.80(-1.13%) |
Jun 06, 2022 | 70.76 | 71.21 | 70.43 | 71.11 | 361,565 | +0.56(+0.79%) |
Jun 03, 2022 | 70.44 | 70.91 | 70.37 | 70.56 | 338,928 | -0.08(-0.12%) |
Jun 02, 2022 | 70.85 | 70.85 | 69.07 | 70.64 | 497,784 | +0.14(+0.19%) |
Jun 01, 2022 | 70.71 | 70.77 | 69.68 | 70.50 | 506,176 | -0.20(-0.28%) |
May 31, 2022 | 70.91 | 71.31 | 70.20 | 70.70 | 816,048 | -0.97(-1.36%) |
May 27, 2022 | 71.13 | 71.92 | 71.12 | 71.68 | 542,450 | +0.36(+0.51%) |
May 26, 2022 | 71.19 | 71.94 | 70.98 | 71.31 | 488,589 | +0.49(+0.69%) |
May 25, 2022 | 70.83 | 71.17 | 70.43 | 70.82 | 594,462 | +0.18(+0.26%) |
May 24, 2022 | 68.77 | 70.75 | 67.78 | 70.64 | 729,823 | +2.18(+3.18%) |
May 23, 2022 | 69.16 | 69.59 | 68.14 | 68.46 | 595,520 | -0.11(-0.16%) |
May 20, 2022 | 68.78 | 69.08 | 67.12 | 68.57 | 615,954 | -0.20(-0.29%) |
May 19, 2022 | 67.57 | 68.95 | 67.18 | 68.77 | 911,691 | +0.90(+1.33%) |
May 18, 2022 | 68.08 | 68.84 | 67.61 | 67.87 | 520,474 | +0.01(+0.01%) |
May 17, 2022 | 67.39 | 67.90 | 66.44 | 67.86 | 494,718 | +0.73(+1.09%) |
May 16, 2022 | 66.90 | 67.40 | 66.09 | 67.14 | 641,149 | +0.45(+0.67%) |
May 13, 2022 | 67.17 | 67.17 | 65.92 | 66.69 | 528,599 | -0.13(-0.19%) |
May 12, 2022 | 67.20 | 67.20 | 65.71 | 66.82 | 904,996 | -0.28(-0.42%) |
May 11, 2022 | 65.98 | 67.83 | 65.89 | 67.10 | 861,732 | +0.97(+1.47%) |
May 10, 2022 | 67.77 | 68.41 | 65.37 | 66.12 | 730,411 | -1.48(-2.20%) |
May 09, 2022 | 67.32 | 68.42 | 66.38 | 67.61 | 1,043,044 | +0.12(+0.18%) |
May 06, 2022 | 66.39 | 67.73 | 65.99 | 67.49 | 1,145,294 | +1.20(+1.81%) |
May 05, 2022 | 67.05 | 67.47 | 65.64 | 66.29 | 1,413,815 | -1.29(-1.91%) |
May 04, 2022 | 66.60 | 67.85 | 66.22 | 67.58 | 1,624,139 | +1.82(+2.77%) |
May 03, 2022 | 65.31 | 66.51 | 65.03 | 65.76 | 913,470 | +0.89(+1.38%) |
May 02, 2022 | 65.12 | 65.92 | 64.12 | 64.87 | 961,195 | +0.04(+0.06%) |
Apr 29, 2022 | 67.21 | 67.24 | 64.71 | 64.83 | 940,088 | -2.24(-3.34%) |
Apr 28, 2022 | 67.29 | 67.54 | 66.71 | 67.07 | 641,813 | +0.09(+0.13%) |
Apr 27, 2022 | 67.83 | 68.21 | 66.52 | 66.98 | 733,072 | -0.90(-1.33%) |
Apr 26, 2022 | 68.14 | 69.28 | 67.88 | 67.88 | 873,348 | -1.23(-1.78%) |
Apr 25, 2022 | 70.00 | 70.21 | 68.08 | 69.11 | 683,150 | -0.49(-0.70%) |
Apr 22, 2022 | 70.04 | 70.31 | 69.50 | 69.60 | 412,695 | -0.52(-0.74%) |
Apr 21, 2022 | 69.96 | 70.89 | 69.53 | 70.12 | 490,136 | -0.05(-0.08%) |
Apr 20, 2022 | 70.95 | 71.03 | 70.14 | 70.18 | 627,821 | +0.13(+0.18%) |
Apr 19, 2022 | 69.20 | 70.21 | 69.18 | 70.05 | 726,411 | +0.61(+0.88%) |
Apr 18, 2022 | 70.01 | 70.40 | 69.08 | 69.44 | 430,915 | -0.36(-0.52%) |
Apr 14, 2022 | 69.70 | 70.28 | 69.55 | 69.80 | 537,908 | +0.18(+0.26%) |
Apr 13, 2022 | 70.57 | 70.58 | 69.18 | 69.62 | 620,714 | -0.80(-1.14%) |
Apr 12, 2022 | 70.27 | 71.01 | 69.70 | 70.42 | 943,107 | +0.02(+0.03%) |
Apr 11, 2022 | 71.01 | 71.49 | 69.86 | 70.40 | 894,071 | -0.57(-0.80%) |
Apr 08, 2022 | 71.38 | 71.85 | 70.88 | 70.97 | 939,282 | -0.04(-0.05%) |
Apr 07, 2022 | 72.18 | 72.31 | 70.69 | 71.01 | 1,135,261 | -1.45(-2.00%) |
Apr 06, 2022 | 71.01 | 72.47 | 70.71 | 72.45 | 754,631 | +1.79(+2.53%) |
Apr 05, 2022 | 71.01 | 71.79 | 70.43 | 70.66 | 648,960 | -0.30(-0.42%) |
Apr 04, 2022 | 71.19 | 71.22 | 69.89 | 70.96 | 603,511 | -0.44(-0.62%) |