Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 74.41 | 74.60 | 73.97 | 74.07 | 7,623,828 | -0.54(-0.72%) |
Jun 29, 2022 | 74.36 | 74.83 | 74.30 | 74.61 | 6,095,281 | +0.20(+0.27%) |
Jun 28, 2022 | 74.59 | 75.24 | 74.32 | 74.41 | 8,909,796 | -0.24(-0.32%) |
Jun 27, 2022 | 74.25 | 75.06 | 74.15 | 74.65 | 10,921,718 | +0.48(+0.65%) |
Jun 24, 2022 | 75.43 | 75.50 | 73.50 | 74.17 | 43,295,376 | +16.22(+27.99%) |
Jun 23, 2022 | 57.32 | 58.74 | 56.22 | 57.95 | 1,806,185 | +0.74(+1.29%) |
Jun 22, 2022 | 55.50 | 58.24 | 55.40 | 57.21 | 1,966,860 | +1.17(+2.09%) |
Jun 21, 2022 | 56.43 | 57.09 | 55.58 | 56.04 | 1,860,180 | +0.17(+0.30%) |
Jun 17, 2022 | 54.48 | 57.26 | 54.37 | 55.87 | 3,271,679 | +1.34(+2.46%) |
Jun 16, 2022 | 57.93 | 59.16 | 54.16 | 54.53 | 2,994,353 | -5.66(-9.40%) |
Jun 15, 2022 | 58.41 | 60.89 | 58.04 | 60.19 | 4,214,169 | +3.18(+5.58%) |
Jun 14, 2022 | 60.06 | 60.82 | 57.00 | 57.01 | 3,736,504 | -2.95(-4.92%) |
Jun 13, 2022 | 61.22 | 62.82 | 58.03 | 59.96 | 3,461,761 | -5.01(-7.71%) |
Jun 10, 2022 | 68.00 | 68.00 | 63.87 | 64.97 | 4,384,922 | -4.07(-5.90%) |
Jun 09, 2022 | 72.67 | 74.10 | 68.10 | 69.04 | 11,067,172 | -11.48(-14.26%) |
Jun 08, 2022 | 85.69 | 88.02 | 76.82 | 80.52 | 7,332,185 | -5.99(-6.92%) |
Jun 07, 2022 | 84.88 | 86.94 | 83.99 | 86.51 | 1,915,579 | +0.45(+0.52%) |
Jun 06, 2022 | 91.21 | 91.21 | 84.67 | 86.06 | 2,767,767 | -3.72(-4.14%) |
Jun 03, 2022 | 92.29 | 92.68 | 89.17 | 89.78 | 1,337,981 | -4.02(-4.29%) |
Jun 02, 2022 | 90.00 | 93.85 | 89.36 | 93.80 | 3,023,100 | +3.68(+4.08%) |
Jun 01, 2022 | 92.00 | 92.97 | 88.76 | 90.12 | 2,695,522 | -1.33(-1.45%) |
May 31, 2022 | 98.00 | 98.72 | 90.85 | 91.45 | 4,510,495 | -7.58(-7.65%) |
May 27, 2022 | 95.46 | 99.08 | 95.02 | 99.03 | 1,818,413 | +5.37(+5.73%) |
May 26, 2022 | 91.53 | 95.49 | 91.34 | 93.66 | 1,347,378 | +1.47(+1.59%) |
May 25, 2022 | 87.54 | 92.54 | 87.52 | 92.19 | 3,593,833 | +4.01(+4.55%) |
May 24, 2022 | 95.98 | 96.47 | 87.48 | 88.18 | 2,874,402 | -8.95(-9.21%) |
May 23, 2022 | 98.71 | 99.46 | 95.84 | 97.13 | 1,776,571 | -1.83(-1.85%) |
May 20, 2022 | 100.00 | 101.68 | 96.47 | 98.96 | 1,262,371 | +0.36(+0.37%) |
May 19, 2022 | 96.61 | 101.16 | 96.01 | 98.60 | 1,874,774 | +2.34(+2.43%) |
May 18, 2022 | 98.64 | 99.11 | 95.14 | 96.26 | 1,002,803 | -3.93(-3.92%) |
May 17, 2022 | 101.36 | 101.36 | 95.76 | 100.19 | 1,334,281 | +1.55(+1.57%) |
May 16, 2022 | 100.20 | 102.68 | 97.74 | 98.64 | 1,723,383 | -3.51(-3.44%) |
May 13, 2022 | 98.72 | 103.57 | 98.72 | 102.15 | 2,265,930 | +5.16(+5.32%) |
May 12, 2022 | 97.39 | 99.44 | 91.28 | 96.99 | 7,114,885 | -1.88(-1.90%) |
May 11, 2022 | 99.40 | 102.60 | 98.27 | 98.87 | 2,244,759 | -1.83(-1.82%) |
May 10, 2022 | 102.00 | 103.28 | 97.17 | 100.70 | 2,372,115 | +1.56(+1.57%) |
May 09, 2022 | 110.76 | 111.48 | 98.48 | 99.14 | 3,065,399 | -14.74(-12.94%) |
May 06, 2022 | 116.79 | 118.22 | 112.68 | 113.88 | 2,160,201 | -3.85(-3.27%) |
May 05, 2022 | 123.72 | 123.72 | 115.90 | 117.73 | 2,072,164 | -5.92(-4.79%) |
May 04, 2022 | 121.23 | 124.35 | 118.68 | 123.65 | 1,112,421 | +2.43(+2.00%) |
May 03, 2022 | 121.97 | 123.68 | 120.42 | 121.22 | 960,770 | -0.92(-0.75%) |
May 02, 2022 | 120.25 | 124.08 | 119.81 | 122.14 | 1,405,775 | +0.10(+0.08%) |
Apr 29, 2022 | 120.24 | 127.37 | 120.24 | 122.04 | 2,901,465 | +1.27(+1.05%) |
Apr 28, 2022 | 124.00 | 125.01 | 120.05 | 120.77 | 2,185,845 | -2.32(-1.88%) |
Apr 27, 2022 | 121.81 | 126.71 | 120.74 | 123.09 | 3,231,686 | +0.01(+0.01%) |
Apr 26, 2022 | 121.00 | 123.62 | 117.81 | 123.08 | 3,266,729 | +1.11(+0.91%) |
Apr 25, 2022 | 120.25 | 123.31 | 119.91 | 121.97 | 1,401,434 | +1.12(+0.93%) |
Apr 22, 2022 | 123.40 | 124.63 | 120.15 | 120.85 | 2,043,833 | -2.04(-1.66%) |
Apr 21, 2022 | 126.45 | 127.57 | 122.06 | 122.89 | 2,070,499 | -3.26(-2.58%) |
Apr 20, 2022 | 128.84 | 130.00 | 125.69 | 126.15 | 1,727,039 | -2.97(-2.30%) |
Apr 19, 2022 | 129.34 | 130.83 | 127.15 | 129.12 | 5,711,255 | +7.43(+6.11%) |
Apr 18, 2022 | 123.85 | 124.36 | 119.88 | 121.69 | 2,074,204 | -3.48(-2.78%) |
Apr 14, 2022 | 127.08 | 127.95 | 123.81 | 125.17 | 1,815,285 | -1.36(-1.07%) |
Apr 13, 2022 | 122.75 | 127.02 | 122.26 | 126.53 | 2,071,889 | +3.15(+2.55%) |
Apr 12, 2022 | 123.93 | 124.64 | 122.50 | 123.38 | 1,751,022 | +1.39(+1.14%) |
Apr 11, 2022 | 121.85 | 124.43 | 120.60 | 121.99 | 1,545,676 | -0.51(-0.42%) |
Apr 08, 2022 | 123.00 | 124.20 | 121.92 | 122.50 | 1,129,754 | -0.75(-0.61%) |
Apr 07, 2022 | 121.72 | 123.91 | 120.07 | 123.25 | 2,602,377 | +0.67(+0.55%) |
Apr 06, 2022 | 122.65 | 123.25 | 119.50 | 122.58 | 2,049,802 | -2.18(-1.75%) |
Apr 05, 2022 | 124.82 | 125.18 | 122.18 | 124.76 | 1,605,749 | -0.41(-0.33%) |
Apr 04, 2022 | 123.96 | 125.72 | 122.60 | 125.17 | 1,689,998 | +1.36(+1.10%) |