Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 74.51 | 75.86 | 74.09 | 75.86 | 146,513 | +1.46(+1.96%) |
Jun 30, 2022 | 73.14 | 75.25 | 72.54 | 74.40 | 135,312 | -0.15(-0.20%) |
Jun 29, 2022 | 76.60 | 76.60 | 74.33 | 74.55 | 249,712 | -1.60(-2.10%) |
Jun 28, 2022 | 77.37 | 77.83 | 76.07 | 76.15 | 178,875 | -0.54(-0.70%) |
Jun 27, 2022 | 77.66 | 77.90 | 76.48 | 76.69 | 319,225 | -1.26(-1.62%) |
Jun 24, 2022 | 74.14 | 77.99 | 74.14 | 77.95 | 607,334 | +4.09(+5.54%) |
Jun 23, 2022 | 73.85 | 74.21 | 72.74 | 73.86 | 215,177 | -0.34(-0.46%) |
Jun 22, 2022 | 73.06 | 74.41 | 73.06 | 74.20 | 220,591 | +0.14(+0.19%) |
Jun 21, 2022 | 72.47 | 74.44 | 71.76 | 74.06 | 325,107 | +2.47(+3.45%) |
Jun 17, 2022 | 72.17 | 72.66 | 71.33 | 71.59 | 409,330 | +0.18(+0.25%) |
Jun 16, 2022 | 72.50 | 72.50 | 70.97 | 71.41 | 261,417 | -1.99(-2.71%) |
Jun 15, 2022 | 73.85 | 74.74 | 73.12 | 73.40 | 216,066 | +0.03(+0.04%) |
Jun 14, 2022 | 74.00 | 74.87 | 72.87 | 73.37 | 293,202 | -0.42(-0.57%) |
Jun 13, 2022 | 73.51 | 74.96 | 73.40 | 73.79 | 401,337 | -1.36(-1.81%) |
Jun 10, 2022 | 75.04 | 75.88 | 74.62 | 75.15 | 213,880 | -1.15(-1.51%) |
Jun 09, 2022 | 77.89 | 78.20 | 76.27 | 76.30 | 120,561 | -1.96(-2.50%) |
Jun 08, 2022 | 78.57 | 78.92 | 77.71 | 78.26 | 98,286 | -1.27(-1.60%) |
Jun 07, 2022 | 78.67 | 79.56 | 78.38 | 79.53 | 149,317 | +0.32(+0.40%) |
Jun 06, 2022 | 79.79 | 79.99 | 78.74 | 79.21 | 128,557 | -0.01(-0.01%) |
Jun 03, 2022 | 79.39 | 79.53 | 78.93 | 79.22 | 135,499 | -0.55(-0.69%) |
Jun 02, 2022 | 78.13 | 79.77 | 77.51 | 79.77 | 171,085 | +1.58(+2.02%) |
Jun 01, 2022 | 79.42 | 79.42 | 77.02 | 78.19 | 183,529 | -1.29(-1.62%) |
May 31, 2022 | 78.58 | 79.75 | 78.01 | 79.48 | 276,094 | +0.10(+0.13%) |
May 27, 2022 | 77.76 | 79.38 | 77.76 | 79.38 | 131,368 | +0.86(+1.10%) |
May 26, 2022 | 78.40 | 79.12 | 78.30 | 78.52 | 178,606 | +0.88(+1.13%) |
May 25, 2022 | 77.50 | 78.82 | 76.79 | 77.64 | 222,696 | +0.08(+0.10%) |
May 24, 2022 | 77.07 | 77.61 | 75.21 | 77.56 | 288,327 | +0.65(+0.85%) |
May 23, 2022 | 76.68 | 78.08 | 76.12 | 76.91 | 191,356 | +1.64(+2.18%) |
May 20, 2022 | 75.49 | 76.25 | 74.05 | 75.27 | 681,893 | +0.15(+0.20%) |
May 19, 2022 | 75.55 | 76.20 | 74.93 | 75.12 | 269,693 | -1.21(-1.59%) |
May 18, 2022 | 76.96 | 77.37 | 75.93 | 76.33 | 214,309 | -1.25(-1.61%) |
May 17, 2022 | 76.29 | 77.58 | 76.14 | 77.58 | 226,575 | +2.37(+3.15%) |
May 16, 2022 | 74.75 | 75.79 | 73.75 | 75.21 | 244,750 | +0.30(+0.40%) |
May 13, 2022 | 75.09 | 75.69 | 74.67 | 74.91 | 200,651 | +0.03(+0.04%) |
May 12, 2022 | 74.01 | 74.88 | 73.00 | 74.88 | 425,413 | +0.82(+1.11%) |
May 11, 2022 | 74.76 | 76.12 | 73.99 | 74.06 | 225,490 | -0.50(-0.67%) |
May 10, 2022 | 75.55 | 75.69 | 73.62 | 74.56 | 232,063 | -0.57(-0.76%) |
May 09, 2022 | 74.05 | 75.54 | 73.91 | 75.13 | 232,993 | +0.31(+0.41%) |
May 06, 2022 | 75.43 | 75.70 | 73.91 | 74.82 | 226,524 | -0.91(-1.20%) |
May 05, 2022 | 77.09 | 77.09 | 75.07 | 75.73 | 225,205 | -1.96(-2.52%) |
May 04, 2022 | 75.42 | 77.80 | 75.19 | 77.69 | 229,453 | +2.26(+3.00%) |
May 03, 2022 | 74.85 | 75.66 | 74.26 | 75.43 | 222,410 | +0.61(+0.82%) |