Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.23 | 54.27 | 52.31 | 53.52 | 417,969 | -0.41(-0.76%) |
Jun 29, 2022 | 54.60 | 55.07 | 52.77 | 53.93 | 491,089 | -0.67(-1.22%) |
Jun 28, 2022 | 56.83 | 57.65 | 54.57 | 54.60 | 274,979 | -2.11(-3.72%) |
Jun 27, 2022 | 57.17 | 57.64 | 56.19 | 56.71 | 389,252 | +0.14(+0.25%) |
Jun 24, 2022 | 56.03 | 57.59 | 55.60 | 56.56 | 424,733 | +0.26(+0.46%) |
Jun 23, 2022 | 54.82 | 56.40 | 53.49 | 56.30 | 364,802 | +1.84(+3.38%) |
Jun 22, 2022 | 55.13 | 56.58 | 53.96 | 54.46 | 605,097 | -2.82(-4.92%) |
Jun 21, 2022 | 57.86 | 59.06 | 57.01 | 57.28 | 378,516 | +0.16(+0.28%) |
Jun 17, 2022 | 55.21 | 57.27 | 54.75 | 57.12 | 547,414 | +2.00(+3.62%) |
Jun 16, 2022 | 57.56 | 57.93 | 54.45 | 55.12 | 677,222 | -3.67(-6.24%) |
Jun 15, 2022 | 59.88 | 60.67 | 58.10 | 58.79 | 618,214 | -0.71(-1.19%) |
Jun 14, 2022 | 62.60 | 64.44 | 58.99 | 59.49 | 660,322 | -3.19(-5.09%) |
Jun 13, 2022 | 64.63 | 64.93 | 62.22 | 62.68 | 440,479 | -3.27(-4.96%) |
Jun 10, 2022 | 68.43 | 68.50 | 64.75 | 65.96 | 423,621 | -2.49(-3.64%) |
Jun 09, 2022 | 67.35 | 68.85 | 66.83 | 68.45 | 318,715 | +0.77(+1.14%) |
Jun 08, 2022 | 67.43 | 68.50 | 66.39 | 67.67 | 357,275 | +0.34(+0.51%) |
Jun 07, 2022 | 66.01 | 67.37 | 65.00 | 67.33 | 605,548 | +1.00(+1.51%) |
Jun 06, 2022 | 67.04 | 67.04 | 65.10 | 66.33 | 573,837 | -0.38(-0.57%) |
Jun 03, 2022 | 64.02 | 67.18 | 63.69 | 66.71 | 622,270 | +2.77(+4.33%) |
Jun 02, 2022 | 63.67 | 64.91 | 62.68 | 63.94 | 675,523 | -0.29(-0.46%) |
Jun 01, 2022 | 64.62 | 65.43 | 62.50 | 64.23 | 584,998 | -0.56(-0.86%) |
May 31, 2022 | 64.45 | 65.64 | 63.15 | 64.79 | 839,197 | +1.20(+1.88%) |
May 27, 2022 | 65.03 | 66.22 | 62.30 | 63.60 | 985,911 | -1.74(-2.66%) |
May 26, 2022 | 61.71 | 70.10 | 61.66 | 65.33 | 1,206,606 | -1.96(-2.92%) |
May 25, 2022 | 65.61 | 68.59 | 65.46 | 67.30 | 989,127 | +2.28(+3.50%) |
May 24, 2022 | 67.01 | 67.46 | 64.78 | 65.02 | 594,443 | -3.01(-4.42%) |
May 23, 2022 | 68.36 | 68.36 | 65.15 | 68.03 | 530,984 | +0.50(+0.74%) |
May 20, 2022 | 69.80 | 70.17 | 66.08 | 67.53 | 400,442 | -1.76(-2.53%) |
May 19, 2022 | 69.25 | 69.94 | 67.54 | 69.28 | 532,889 | -0.50(-0.72%) |
May 18, 2022 | 73.59 | 73.94 | 69.17 | 69.78 | 668,478 | -5.13(-6.85%) |
May 17, 2022 | 75.00 | 75.00 | 73.45 | 74.92 | 454,660 | +1.00(+1.35%) |
May 16, 2022 | 73.83 | 74.75 | 73.11 | 73.92 | 474,939 | +0.09(+0.13%) |
May 13, 2022 | 74.56 | 75.83 | 73.35 | 73.83 | 607,468 | -0.10(-0.14%) |
May 12, 2022 | 74.23 | 76.37 | 72.48 | 73.93 | 818,797 | -0.93(-1.24%) |
May 11, 2022 | 78.76 | 79.31 | 74.57 | 74.86 | 594,752 | -4.20(-5.32%) |
May 10, 2022 | 78.25 | 79.65 | 76.55 | 79.06 | 360,773 | +1.37(+1.76%) |
May 09, 2022 | 77.57 | 78.56 | 76.65 | 77.70 | 456,255 | +0.03(+0.04%) |
May 06, 2022 | 77.90 | 79.18 | 76.23 | 77.67 | 352,279 | -0.32(-0.41%) |
May 05, 2022 | 77.08 | 78.11 | 75.92 | 77.99 | 357,252 | -0.24(-0.30%) |
May 04, 2022 | 77.23 | 78.45 | 75.29 | 78.23 | 434,990 | +0.99(+1.28%) |
May 03, 2022 | 78.70 | 79.16 | 76.48 | 77.24 | 270,990 | -1.06(-1.36%) |
May 02, 2022 | 78.31 | 79.58 | 77.16 | 78.30 | 313,786 | -0.21(-0.27%) |
Apr 29, 2022 | 80.34 | 80.92 | 78.14 | 78.51 | 336,641 | -1.94(-2.42%) |
Apr 28, 2022 | 80.96 | 81.50 | 79.20 | 80.46 | 226,637 | +0.65(+0.82%) |
Apr 27, 2022 | 79.45 | 80.58 | 78.27 | 79.80 | 335,253 | -0.03(-0.04%) |
Apr 26, 2022 | 82.74 | 82.76 | 79.81 | 79.83 | 270,193 | -3.62(-4.34%) |
Apr 25, 2022 | 80.82 | 83.72 | 80.52 | 83.45 | 393,331 | +2.09(+2.57%) |
Apr 22, 2022 | 85.42 | 85.42 | 81.37 | 81.37 | 293,765 | -4.52(-5.26%) |
Apr 21, 2022 | 87.15 | 87.39 | 85.55 | 85.88 | 222,876 | -0.87(-1.01%) |
Apr 20, 2022 | 86.85 | 87.62 | 86.43 | 86.76 | 205,627 | +0.51(+0.59%) |
Apr 19, 2022 | 85.81 | 87.48 | 85.66 | 86.24 | 231,799 | +0.18(+0.21%) |
Apr 18, 2022 | 87.11 | 87.62 | 85.73 | 86.06 | 269,104 | -1.21(-1.39%) |
Apr 14, 2022 | 86.97 | 88.34 | 86.66 | 87.28 | 245,539 | +0.39(+0.45%) |
Apr 13, 2022 | 85.38 | 87.88 | 85.38 | 86.89 | 343,125 | +1.55(+1.81%) |
Apr 12, 2022 | 85.78 | 87.32 | 84.81 | 85.34 | 373,956 | -0.99(-1.14%) |
Apr 11, 2022 | 85.01 | 86.67 | 85.01 | 86.33 | 367,696 | +1.20(+1.42%) |
Apr 08, 2022 | 83.38 | 86.04 | 82.64 | 85.12 | 408,323 | +1.62(+1.94%) |
Apr 07, 2022 | 85.07 | 85.09 | 82.29 | 83.50 | 486,090 | -1.49(-1.75%) |
Apr 06, 2022 | 86.80 | 86.80 | 83.23 | 84.99 | 395,537 | -2.09(-2.40%) |
Apr 05, 2022 | 87.14 | 87.31 | 85.30 | 87.08 | 389,644 | -0.26(-0.29%) |
Apr 04, 2022 | 85.10 | 87.92 | 84.83 | 87.33 | 556,164 | +1.81(+2.12%) |