Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.11 | 59.17 | 57.72 | 58.59 | 10,172 | -0.32(-0.54%) |
Jun 29, 2022 | 58.50 | 58.96 | 58.38 | 58.91 | 9,446 | -0.33(-0.55%) |
Jun 28, 2022 | 61.30 | 61.30 | 59.24 | 59.24 | 17,584 | -1.61(-2.65%) |
Jun 27, 2022 | 61.03 | 61.37 | 60.58 | 60.85 | 6,457 | +0.05(+0.08%) |
Jun 24, 2022 | 59.67 | 60.80 | 59.34 | 60.80 | 12,494 | +1.81(+3.07%) |
Jun 23, 2022 | 58.76 | 59.08 | 58.54 | 58.99 | 12,174 | +0.45(+0.77%) |
Jun 22, 2022 | 57.94 | 58.91 | 57.94 | 58.54 | 10,755 | -0.16(-0.28%) |
Jun 21, 2022 | 58.30 | 58.90 | 58.28 | 58.70 | 15,575 | +1.11(+1.93%) |
Jun 17, 2022 | 57.15 | 57.90 | 56.91 | 57.59 | 4,320 | +1.00(+1.77%) |
Jun 16, 2022 | 58.00 | 58.00 | 56.25 | 56.59 | 4,399 | -2.76(-4.65%) |
Jun 15, 2022 | 58.68 | 60.15 | 58.68 | 59.35 | 33,949 | +1.33(+2.29%) |
Jun 14, 2022 | 58.45 | 58.45 | 57.72 | 58.02 | 6,007 | -0.06(-0.10%) |
Jun 13, 2022 | 58.91 | 59.33 | 58.08 | 58.08 | 11,213 | -2.43(-4.02%) |
Jun 10, 2022 | 61.40 | 61.41 | 60.47 | 60.51 | 7,569 | -1.92(-3.07%) |
Jun 09, 2022 | 63.57 | 63.68 | 62.43 | 62.43 | 3,231 | -1.46(-2.28%) |
Jun 08, 2022 | 64.05 | 64.51 | 63.84 | 63.89 | 4,076 | -0.50(-0.77%) |
Jun 07, 2022 | 63.49 | 64.46 | 63.27 | 64.39 | 7,066 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.14 | 63.97 | 64.03 | 3,326 | -0.05(-0.08%) |
Jun 03, 2022 | 64.40 | 64.54 | 63.97 | 64.08 | 32,996 | -1.09(-1.68%) |
Jun 02, 2022 | 62.96 | 65.17 | 62.87 | 65.17 | 32,352 | +1.94(+3.07%) |
Jun 01, 2022 | 63.40 | 63.53 | 62.47 | 63.23 | 8,427 | +0.21(+0.33%) |
May 31, 2022 | 64.16 | 64.16 | 62.91 | 63.02 | 8,157 | -1.41(-2.19%) |
May 27, 2022 | 63.13 | 64.43 | 63.13 | 64.43 | 7,466 | +1.77(+2.82%) |
May 26, 2022 | 61.81 | 63.05 | 61.77 | 62.66 | 7,276 | +1.03(+1.68%) |
May 25, 2022 | 60.74 | 62.13 | 60.74 | 61.63 | 9,494 | +0.61(+0.99%) |
May 24, 2022 | 61.14 | 61.22 | 59.91 | 61.02 | 10,385 | -0.59(-0.95%) |
May 23, 2022 | 61.43 | 61.83 | 60.83 | 61.61 | 21,298 | +0.52(+0.85%) |
May 20, 2022 | 61.57 | 61.57 | 59.78 | 61.09 | 4,952 | +0.24(+0.39%) |
May 19, 2022 | 60.66 | 61.29 | 59.77 | 60.85 | 33,657 | -1.31(-2.11%) |
May 18, 2022 | 63.44 | 63.83 | 61.74 | 62.17 | 9,342 | -2.06(-3.20%) |
May 17, 2022 | 63.58 | 64.26 | 62.96 | 64.22 | 10,256 | +2.09(+3.36%) |
May 16, 2022 | 62.78 | 62.88 | 62.08 | 62.14 | 6,491 | -1.12(-1.78%) |
May 13, 2022 | 61.42 | 63.38 | 61.42 | 63.26 | 9,029 | +2.65(+4.38%) |
May 12, 2022 | 60.52 | 61.35 | 59.44 | 60.61 | 30,784 | -0.43(-0.70%) |
May 11, 2022 | 61.97 | 63.15 | 60.97 | 61.03 | 7,954 | -1.15(-1.85%) |
May 10, 2022 | 62.45 | 62.78 | 61.09 | 62.19 | 48,999 | +0.79(+1.28%) |
May 09, 2022 | 63.02 | 63.02 | 61.18 | 61.40 | 16,863 | -2.30(-3.61%) |
May 06, 2022 | 63.73 | 64.60 | 63.22 | 63.70 | 5,924 | -0.75(-1.16%) |
May 05, 2022 | 66.14 | 66.23 | 63.96 | 64.44 | 30,715 | -2.07(-3.11%) |
May 04, 2022 | 65.59 | 66.51 | 64.23 | 66.51 | 6,233 | +0.98(+1.50%) |
May 03, 2022 | 65.11 | 66.15 | 65.10 | 65.53 | 14,637 | +0.12(+0.18%) |
May 02, 2022 | 63.99 | 65.43 | 63.99 | 65.41 | 14,236 | +1.30(+2.03%) |
Apr 29, 2022 | 65.72 | 66.51 | 64.02 | 64.11 | 9,115 | -2.06(-3.11%) |
Apr 28, 2022 | 64.90 | 66.32 | 64.30 | 66.16 | 16,544 | +2.12(+3.31%) |
Apr 27, 2022 | 65.49 | 65.49 | 64.05 | 64.05 | 7,857 | -2.15(-3.24%) |
Apr 26, 2022 | 67.91 | 68.00 | 66.19 | 66.19 | 16,974 | -2.15(-3.14%) |
Apr 25, 2022 | 67.15 | 68.37 | 66.38 | 68.34 | 20,643 | +0.83(+1.22%) |
Apr 22, 2022 | 68.75 | 68.75 | 67.44 | 67.52 | 10,612 | -1.38(-2.01%) |
Apr 21, 2022 | 70.80 | 70.80 | 68.72 | 68.90 | 15,596 | -1.39(-1.98%) |
Apr 20, 2022 | 69.87 | 70.92 | 69.87 | 70.29 | 58,207 | +0.77(+1.10%) |
Apr 19, 2022 | 68.36 | 69.60 | 68.36 | 69.52 | 15,057 | +1.08(+1.58%) |
Apr 18, 2022 | 68.47 | 69.05 | 68.12 | 68.44 | 17,623 | -0.47(-0.68%) |
Apr 14, 2022 | 69.79 | 69.91 | 68.91 | 68.91 | 15,124 | -1.36(-1.93%) |
Apr 13, 2022 | 69.07 | 70.30 | 69.07 | 70.26 | 4,756 | +1.35(+1.96%) |
Apr 12, 2022 | 69.53 | 70.03 | 68.69 | 68.91 | 17,339 | -0.02(-0.04%) |
Apr 11, 2022 | 69.16 | 69.80 | 68.86 | 68.94 | 34,825 | -1.25(-1.78%) |
Apr 08, 2022 | 70.53 | 70.74 | 70.14 | 70.19 | 11,852 | -0.77(-1.08%) |
Apr 07, 2022 | 70.65 | 71.16 | 70.03 | 70.96 | 154,496 | +0.25(+0.35%) |
Apr 06, 2022 | 71.78 | 71.78 | 70.18 | 70.71 | 17,379 | -1.92(-2.64%) |
Apr 05, 2022 | 74.09 | 74.09 | 72.45 | 72.63 | 92,163 | -1.46(-1.97%) |
Apr 04, 2022 | 73.63 | 74.11 | 73.43 | 74.09 | 24,021 | +0.66(+0.89%) |