Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.00 | 79.75 | 71.00 | 79.00 | 89,131 | +3.50(+4.64%) |
Jun 29, 2022 | 79.00 | 79.75 | 73.50 | 75.50 | 67,798 | -5.00(-6.21%) |
Jun 28, 2022 | 84.00 | 88.50 | 80.00 | 80.50 | 57,281 | -4.00(-4.73%) |
Jun 27, 2022 | 86.50 | 87.50 | 82.50 | 84.50 | 62,373 | -1.50(-1.74%) |
Jun 24, 2022 | 89.50 | 91.00 | 85.00 | 86.00 | 103,094 | -2.00(-2.27%) |
Jun 23, 2022 | 83.50 | 88.50 | 82.00 | 88.00 | 94,001 | +4.50(+5.39%) |
Jun 22, 2022 | 80.50 | 87.50 | 78.66 | 83.50 | 157,445 | +2.00(+2.45%) |
Jun 21, 2022 | 74.50 | 87.00 | 73.00 | 81.50 | 280,747 | +11.50(+16.43%) |
Jun 17, 2022 | 67.50 | 71.50 | 66.00 | 70.00 | 69,328 | +4.50(+6.87%) |
Jun 16, 2022 | 67.50 | 69.50 | 64.50 | 65.50 | 80,747 | -6.50(-9.03%) |
Jun 15, 2022 | 68.00 | 72.50 | 66.00 | 72.00 | 86,743 | +4.00(+5.88%) |
Jun 14, 2022 | 69.00 | 70.00 | 64.00 | 68.00 | 81,065 | +2.00(+3.03%) |
Jun 13, 2022 | 74.50 | 74.50 | 65.50 | 66.00 | 135,095 | -10.50(-13.73%) |
Jun 10, 2022 | 78.50 | 81.50 | 75.00 | 76.50 | 81,479 | -4.00(-4.97%) |
Jun 09, 2022 | 85.00 | 85.98 | 79.50 | 80.50 | 104,771 | -5.50(-6.40%) |
Jun 08, 2022 | 85.50 | 92.00 | 85.50 | 86.00 | 88,863 | -1.00(-1.15%) |
Jun 07, 2022 | 84.50 | 87.00 | 82.50 | 87.00 | 46,276 | +1.00(+1.16%) |
Jun 06, 2022 | 86.50 | 91.50 | 84.00 | 86.00 | 107,000 | -0.50(-0.58%) |
Jun 03, 2022 | 88.00 | 88.50 | 84.00 | 86.50 | 59,484 | -3.50(-3.89%) |
Jun 02, 2022 | 86.00 | 91.50 | 82.50 | 90.00 | 104,241 | +6.50(+7.78%) |
Jun 01, 2022 | 92.50 | 92.50 | 83.50 | 83.50 | 89,647 | -5.50(-6.18%) |
May 31, 2022 | 90.50 | 93.50 | 88.00 | 89.00 | 113,186 | -1.50(-1.66%) |
May 27, 2022 | 89.00 | 91.50 | 87.25 | 90.50 | 119,917 | +3.00(+3.43%) |
May 26, 2022 | 82.00 | 91.00 | 81.50 | 87.50 | 152,094 | +4.00(+4.79%) |
May 25, 2022 | 83.00 | 84.50 | 78.52 | 83.50 | 106,207 | -0.50(-0.60%) |
May 24, 2022 | 91.00 | 91.50 | 82.50 | 84.00 | 71,211 | -8.00(-8.70%) |
May 23, 2022 | 96.50 | 96.50 | 89.00 | 92.00 | 63,139 | -1.50(-1.60%) |
May 20, 2022 | 100.00 | 100.00 | 88.50 | 93.50 | 88,456 | -2.00(-2.09%) |
May 19, 2022 | 92.50 | 100.50 | 92.00 | 95.50 | 111,490 | +1.50(+1.60%) |
May 18, 2022 | 96.00 | 102.00 | 93.50 | 94.00 | 103,589 | -6.00(-6.00%) |
May 17, 2022 | 96.50 | 102.50 | 93.00 | 100.00 | 107,682 | +8.00(+8.70%) |
May 16, 2022 | 98.00 | 99.50 | 91.00 | 92.00 | 96,031 | -5.00(-5.15%) |
May 13, 2022 | 85.00 | 98.50 | 84.00 | 97.00 | 149,222 | +17.00(+21.25%) |
May 12, 2022 | 72.00 | 80.50 | 68.50 | 80.00 | 181,565 | +7.50(+10.34%) |
May 11, 2022 | 80.50 | 85.00 | 72.50 | 72.50 | 242,560 | -9.50(-11.59%) |
May 10, 2022 | 84.00 | 89.00 | 75.25 | 82.00 | 362,061 | +4.00(+5.13%) |
May 09, 2022 | 95.00 | 99.50 | 77.75 | 78.00 | 320,929 | -20.50(-20.81%) |
May 06, 2022 | 103.50 | 103.50 | 95.50 | 98.50 | 144,858 | -1.50(-1.50%) |
May 05, 2022 | 111.00 | 111.00 | 99.00 | 100.00 | 90,432 | -10.00(-9.09%) |
May 04, 2022 | 103.00 | 111.50 | 100.00 | 110.00 | 170,482 | +7.00(+6.80%) |
May 03, 2022 | 104.50 | 112.50 | 101.00 | 103.00 | 170,460 | -1.50(-1.44%) |
May 02, 2022 | 98.00 | 104.50 | 96.00 | 104.50 | 249,546 | +8.00(+8.29%) |
Apr 29, 2022 | 101.00 | 104.50 | 96.00 | 96.50 | 237,315 | -6.50(-6.31%) |
Apr 28, 2022 | 112.50 | 114.00 | 102.50 | 103.00 | 612,928 | -8.00(-7.21%) |
Apr 27, 2022 | 115.00 | 118.00 | 111.00 | 111.00 | 101,855 | -2.50(-2.20%) |
Apr 26, 2022 | 125.00 | 125.00 | 111.50 | 113.50 | 111,065 | -10.50(-8.47%) |
Apr 25, 2022 | 121.50 | 126.50 | 120.50 | 124.00 | 124,701 | +1.50(+1.22%) |
Apr 22, 2022 | 136.50 | 138.46 | 122.50 | 122.50 | 282,506 | -15.00(-10.91%) |
Apr 21, 2022 | 145.50 | 148.50 | 136.50 | 137.50 | 92,793 | -4.00(-2.83%) |
Apr 20, 2022 | 157.00 | 157.50 | 139.50 | 141.50 | 279,453 | -16.00(-10.16%) |
Apr 19, 2022 | 142.50 | 159.50 | 141.50 | 157.50 | 464,059 | +15.50(+10.92%) |
Apr 18, 2022 | 149.00 | 149.75 | 138.50 | 142.00 | 239,634 | -8.00(-5.33%) |
Apr 14, 2022 | 155.50 | 156.00 | 147.00 | 150.00 | 303,706 | -8.00(-5.06%) |
Apr 13, 2022 | 155.50 | 158.50 | 151.50 | 158.00 | 274,113 | +4.00(+2.60%) |
Apr 12, 2022 | 159.50 | 164.50 | 151.50 | 154.00 | 182,089 | -1.00(-0.65%) |
Apr 11, 2022 | 158.00 | 161.00 | 152.00 | 155.00 | 173,876 | -2.50(-1.59%) |
Apr 08, 2022 | 171.00 | 171.00 | 157.00 | 157.50 | 138,436 | -13.50(-7.89%) |
Apr 07, 2022 | 185.00 | 186.00 | 166.00 | 171.00 | 96,787 | -13.50(-7.32%) |
Apr 06, 2022 | 188.00 | 188.50 | 179.25 | 184.50 | 109,026 | -8.50(-4.40%) |
Apr 05, 2022 | 195.50 | 198.00 | 189.50 | 193.00 | 41,543 | -3.00(-1.53%) |
Apr 04, 2022 | 186.00 | 201.00 | 184.00 | 196.00 | 92,878 | +11.00(+5.95%) |