Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.30 | 67.43 | 65.72 | 66.51 | 27,986 | -0.86(-1.28%) |
Jun 29, 2022 | 69.54 | 69.54 | 67.01 | 67.37 | 33,792 | -1.84(-2.66%) |
Jun 28, 2022 | 70.91 | 71.04 | 68.89 | 69.21 | 36,382 | -0.53(-0.76%) |
Jun 27, 2022 | 69.00 | 70.07 | 68.89 | 69.74 | 44,360 | +1.21(+1.77%) |
Jun 24, 2022 | 67.43 | 69.05 | 67.43 | 68.52 | 34,649 | +1.95(+2.93%) |
Jun 23, 2022 | 67.94 | 67.94 | 65.54 | 66.57 | 31,058 | -1.05(-1.55%) |
Jun 22, 2022 | 67.76 | 68.55 | 67.19 | 67.62 | 38,680 | -1.90(-2.73%) |
Jun 21, 2022 | 69.78 | 70.71 | 69.22 | 69.52 | 34,263 | +1.27(+1.85%) |
Jun 17, 2022 | 69.11 | 70.11 | 67.83 | 68.26 | 22,134 | -0.72(-1.05%) |
Jun 16, 2022 | 70.80 | 70.80 | 68.60 | 68.98 | 80,405 | -4.12(-5.63%) |
Jun 15, 2022 | 73.04 | 73.66 | 72.28 | 73.09 | 26,922 | +0.78(+1.08%) |
Jun 14, 2022 | 72.91 | 73.06 | 71.56 | 72.31 | 20,637 | +0.27(+0.38%) |
Jun 13, 2022 | 74.43 | 74.43 | 71.74 | 72.04 | 138,941 | -4.87(-6.33%) |
Jun 10, 2022 | 77.44 | 78.11 | 76.15 | 76.91 | 16,116 | -2.08(-2.64%) |
Jun 09, 2022 | 79.50 | 80.35 | 78.92 | 78.99 | 25,734 | -2.01(-2.49%) |
Jun 08, 2022 | 81.99 | 82.20 | 80.52 | 81.00 | 13,927 | -1.30(-1.58%) |
Jun 07, 2022 | 79.90 | 82.30 | 79.90 | 82.30 | 8,442 | +1.57(+1.95%) |
Jun 06, 2022 | 81.20 | 81.20 | 80.27 | 80.73 | 13,753 | +0.30(+0.38%) |
Jun 03, 2022 | 80.00 | 80.49 | 79.62 | 80.43 | 31,526 | -0.14(-0.17%) |
Jun 02, 2022 | 79.36 | 80.66 | 78.89 | 80.56 | 15,809 | +1.70(+2.16%) |
Jun 01, 2022 | 79.04 | 79.32 | 77.42 | 78.86 | 18,117 | +0.35(+0.45%) |
May 31, 2022 | 79.66 | 79.66 | 77.93 | 78.51 | 26,580 | -1.10(-1.39%) |
May 27, 2022 | 78.04 | 79.72 | 78.04 | 79.61 | 15,952 | +1.95(+2.52%) |
May 26, 2022 | 76.09 | 78.08 | 76.09 | 77.66 | 33,820 | +2.14(+2.83%) |
May 25, 2022 | 73.06 | 75.78 | 73.06 | 75.52 | 65,839 | +2.25(+3.07%) |
May 24, 2022 | 73.81 | 73.84 | 71.83 | 73.27 | 36,970 | -1.25(-1.68%) |
May 23, 2022 | 74.01 | 74.81 | 73.04 | 74.52 | 19,425 | +1.70(+2.34%) |
May 20, 2022 | 74.55 | 74.55 | 71.38 | 72.82 | 19,662 | -0.76(-1.04%) |
May 19, 2022 | 72.94 | 74.71 | 72.62 | 73.58 | 31,676 | -0.15(-0.20%) |
May 18, 2022 | 76.19 | 76.19 | 73.14 | 73.73 | 10,764 | -3.39(-4.40%) |
May 17, 2022 | 76.48 | 77.12 | 75.76 | 77.12 | 41,875 | +2.19(+2.92%) |
May 16, 2022 | 74.44 | 75.62 | 74.20 | 74.93 | 28,803 | +0.57(+0.76%) |
May 13, 2022 | 72.94 | 74.96 | 72.94 | 74.37 | 38,984 | +2.83(+3.96%) |
May 12, 2022 | 70.74 | 72.22 | 70.13 | 71.53 | 81,538 | +0.30(+0.43%) |
May 11, 2022 | 72.58 | 74.63 | 71.15 | 71.23 | 60,860 | -1.06(-1.46%) |
May 10, 2022 | 73.94 | 73.94 | 70.72 | 72.28 | 46,676 | -0.37(-0.51%) |
May 09, 2022 | 75.99 | 75.99 | 72.30 | 72.65 | 33,782 | -4.68(-6.05%) |
May 06, 2022 | 77.96 | 78.27 | 76.26 | 77.34 | 23,633 | -0.61(-0.78%) |
May 05, 2022 | 80.37 | 80.37 | 77.09 | 77.94 | 32,892 | -3.10(-3.82%) |
May 04, 2022 | 79.96 | 81.08 | 77.91 | 81.04 | 300,857 | +1.57(+1.98%) |
May 03, 2022 | 77.68 | 79.68 | 77.68 | 79.47 | 17,690 | +2.01(+2.60%) |
May 02, 2022 | 76.92 | 77.67 | 75.60 | 77.45 | 23,811 | +0.09(+0.11%) |
Apr 29, 2022 | 79.52 | 79.98 | 77.25 | 77.37 | 25,216 | -2.04(-2.57%) |
Apr 28, 2022 | 78.30 | 79.91 | 76.82 | 79.41 | 20,215 | +1.67(+2.15%) |
Apr 27, 2022 | 77.57 | 78.41 | 77.13 | 77.74 | 52,208 | +0.51(+0.66%) |
Apr 26, 2022 | 78.79 | 78.79 | 77.17 | 77.23 | 31,097 | -1.87(-2.36%) |
Apr 25, 2022 | 78.09 | 79.28 | 76.58 | 79.10 | 59,472 | -0.24(-0.31%) |
Apr 22, 2022 | 81.59 | 82.28 | 79.15 | 79.34 | 15,623 | -2.95(-3.59%) |
Apr 21, 2022 | 86.13 | 86.13 | 82.01 | 82.29 | 15,337 | -2.82(-3.32%) |
Apr 20, 2022 | 84.97 | 85.50 | 84.43 | 85.12 | 15,985 | +0.74(+0.88%) |
Apr 19, 2022 | 83.58 | 84.58 | 83.56 | 84.37 | 21,157 | +1.03(+1.23%) |
Apr 18, 2022 | 83.50 | 83.92 | 83.03 | 83.35 | 29,368 | +0.13(+0.15%) |
Apr 14, 2022 | 83.85 | 83.93 | 83.18 | 83.22 | 23,090 | -0.12(-0.14%) |
Apr 13, 2022 | 81.89 | 83.50 | 81.60 | 83.34 | 13,686 | +2.02(+2.49%) |
Apr 12, 2022 | 81.48 | 82.62 | 80.99 | 81.32 | 51,910 | +1.31(+1.64%) |
Apr 11, 2022 | 80.66 | 80.91 | 79.86 | 80.01 | 58,553 | -0.92(-1.14%) |
Apr 08, 2022 | 80.69 | 81.55 | 80.28 | 80.92 | 17,212 | +0.33(+0.41%) |
Apr 07, 2022 | 80.64 | 81.28 | 79.32 | 80.59 | 39,671 | +0.17(+0.21%) |
Apr 06, 2022 | 80.85 | 81.34 | 80.19 | 80.43 | 31,027 | -1.13(-1.39%) |
Apr 05, 2022 | 83.67 | 84.42 | 81.32 | 81.56 | 21,952 | -2.02(-2.42%) |
Apr 04, 2022 | 84.25 | 84.25 | 83.11 | 83.58 | 20,680 | -0.32(-0.38%) |