Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.61 | 69.64 | 66.16 | 67.99 | 432,661 | -1.29(-1.86%) |
Jun 29, 2022 | 69.02 | 70.74 | 67.50 | 69.28 | 498,419 | -0.08(-0.12%) |
Jun 28, 2022 | 70.38 | 71.73 | 68.60 | 69.36 | 452,722 | -0.92(-1.31%) |
Jun 27, 2022 | 71.60 | 72.48 | 69.90 | 70.28 | 633,810 | -0.86(-1.21%) |
Jun 24, 2022 | 70.03 | 73.20 | 69.98 | 71.14 | 2,283,933 | +1.90(+2.74%) |
Jun 23, 2022 | 63.91 | 69.78 | 63.83 | 69.24 | 580,490 | +5.98(+9.45%) |
Jun 22, 2022 | 62.00 | 64.92 | 62.00 | 63.26 | 548,390 | -0.09(-0.14%) |
Jun 21, 2022 | 63.56 | 65.66 | 62.63 | 63.35 | 535,650 | +2.44(+4.01%) |
Jun 17, 2022 | 58.35 | 62.05 | 58.35 | 60.91 | 1,324,594 | +3.34(+5.80%) |
Jun 16, 2022 | 58.87 | 60.56 | 56.77 | 57.57 | 775,053 | -3.06(-5.05%) |
Jun 15, 2022 | 59.97 | 61.85 | 58.19 | 60.63 | 562,839 | +1.42(+2.40%) |
Jun 14, 2022 | 61.38 | 61.38 | 58.42 | 59.21 | 557,377 | -2.22(-3.61%) |
Jun 13, 2022 | 61.24 | 63.14 | 60.20 | 61.43 | 533,030 | -2.29(-3.59%) |
Jun 10, 2022 | 63.01 | 65.06 | 62.15 | 63.72 | 333,853 | -0.94(-1.45%) |
Jun 09, 2022 | 67.38 | 68.00 | 64.45 | 64.66 | 359,388 | -3.70(-5.41%) |
Jun 08, 2022 | 69.56 | 70.29 | 68.10 | 68.36 | 376,092 | -1.38(-1.98%) |
Jun 07, 2022 | 68.00 | 70.28 | 67.30 | 69.74 | 519,679 | +1.50(+2.20%) |
Jun 06, 2022 | 68.81 | 69.36 | 66.36 | 68.24 | 579,309 | +1.21(+1.81%) |
Jun 03, 2022 | 66.38 | 68.69 | 64.86 | 67.03 | 433,772 | -0.42(-0.62%) |
Jun 02, 2022 | 63.89 | 68.65 | 63.11 | 67.45 | 482,594 | +3.95(+6.22%) |
Jun 01, 2022 | 66.59 | 67.91 | 62.82 | 63.50 | 522,263 | -2.30(-3.50%) |
May 31, 2022 | 67.50 | 67.99 | 64.17 | 65.80 | 1,074,260 | -1.71(-2.53%) |
May 27, 2022 | 65.12 | 67.66 | 64.33 | 67.51 | 370,696 | +3.42(+5.34%) |
May 26, 2022 | 62.54 | 64.76 | 61.03 | 64.09 | 356,275 | +2.05(+3.30%) |
May 25, 2022 | 60.21 | 62.57 | 59.27 | 62.04 | 347,850 | +1.21(+1.99%) |
May 24, 2022 | 61.47 | 62.58 | 59.91 | 60.83 | 448,383 | -1.68(-2.69%) |
May 23, 2022 | 58.50 | 63.39 | 58.31 | 62.51 | 695,504 | +4.28(+7.35%) |
May 20, 2022 | 61.39 | 61.39 | 55.33 | 58.23 | 749,957 | -1.39(-2.33%) |
May 19, 2022 | 59.59 | 61.62 | 58.01 | 59.62 | 772,559 | -0.47(-0.78%) |
May 18, 2022 | 61.81 | 63.40 | 59.37 | 60.09 | 580,362 | -3.22(-5.09%) |
May 17, 2022 | 61.60 | 63.60 | 60.07 | 63.31 | 743,812 | +3.28(+5.46%) |
May 16, 2022 | 57.37 | 61.53 | 55.98 | 60.03 | 970,378 | +2.35(+4.07%) |
May 13, 2022 | 54.37 | 58.63 | 54.10 | 57.68 | 858,548 | +4.97(+9.43%) |
May 12, 2022 | 51.03 | 54.96 | 50.50 | 52.71 | 703,858 | +0.58(+1.11%) |
May 11, 2022 | 56.10 | 58.13 | 52.10 | 52.13 | 819,904 | -4.32(-7.65%) |
May 10, 2022 | 57.00 | 58.87 | 53.50 | 56.45 | 1,287,125 | +1.15(+2.08%) |
May 09, 2022 | 61.37 | 61.77 | 52.36 | 55.30 | 1,715,452 | -7.27(-11.62%) |
May 06, 2022 | 70.87 | 71.33 | 61.52 | 62.57 | 1,252,134 | -8.74(-12.26%) |
May 05, 2022 | 81.89 | 82.99 | 69.57 | 71.31 | 1,620,184 | -12.07(-14.48%) |
May 04, 2022 | 80.54 | 84.92 | 76.21 | 83.38 | 1,238,371 | +3.62(+4.54%) |
May 03, 2022 | 78.75 | 80.32 | 77.57 | 79.76 | 770,893 | +0.21(+0.26%) |
May 02, 2022 | 81.04 | 82.00 | 77.00 | 79.55 | 6,839,830 | -1.15(-1.43%) |
Apr 29, 2022 | 83.00 | 84.91 | 80.49 | 80.70 | 2,234,551 | +4.71(+6.20%) |
Apr 28, 2022 | 79.09 | 79.53 | 73.83 | 75.99 | 615,723 | -1.62(-2.09%) |
Apr 27, 2022 | 82.94 | 84.61 | 77.28 | 77.61 | 450,785 | -5.24(-6.32%) |
Apr 26, 2022 | 86.61 | 88.30 | 82.83 | 82.85 | 341,496 | -4.96(-5.65%) |
Apr 25, 2022 | 82.95 | 87.82 | 82.95 | 87.81 | 417,067 | +4.19(+5.01%) |
Apr 22, 2022 | 86.45 | 86.53 | 82.95 | 83.62 | 367,156 | -3.73(-4.27%) |
Apr 21, 2022 | 94.00 | 94.79 | 86.33 | 87.35 | 370,571 | -6.40(-6.83%) |
Apr 20, 2022 | 95.39 | 95.39 | 92.63 | 93.75 | 399,310 | -0.06(-0.06%) |
Apr 19, 2022 | 86.76 | 94.54 | 86.75 | 93.81 | 858,800 | +6.88(+7.91%) |
Apr 18, 2022 | 89.83 | 89.98 | 85.55 | 86.93 | 454,316 | -2.57(-2.87%) |
Apr 14, 2022 | 89.64 | 90.00 | 88.05 | 89.50 | 180,219 | +0.68(+0.77%) |
Apr 13, 2022 | 87.49 | 90.07 | 87.49 | 88.82 | 300,200 | +0.89(+1.01%) |
Apr 12, 2022 | 87.72 | 91.08 | 87.54 | 87.93 | 301,515 | +0.96(+1.10%) |
Apr 11, 2022 | 90.30 | 91.62 | 86.69 | 86.97 | 562,906 | -4.76(-5.19%) |
Apr 08, 2022 | 89.30 | 92.35 | 88.01 | 91.73 | 730,931 | +2.34(+2.62%) |
Apr 07, 2022 | 87.85 | 90.78 | 86.66 | 89.39 | 355,910 | +0.74(+0.83%) |
Apr 06, 2022 | 89.47 | 90.50 | 86.03 | 88.65 | 338,330 | -2.34(-2.57%) |
Apr 05, 2022 | 89.82 | 91.18 | 88.31 | 90.99 | 496,229 | +1.70(+1.90%) |
Apr 04, 2022 | 91.77 | 93.65 | 88.94 | 89.29 | 343,358 | -1.63(-1.79%) |