Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2022 | 61.41 | 31 | +0.02(+0.03%) | |||
Jun 28, 2022 | 61.50 | 65.00 | 59.53 | 61.39 | 5,565 | +0.68(+1.12%) |
Jun 27, 2022 | 54.67 | 62.91 | 54.67 | 60.71 | 2,841 | -0.69(-1.12%) |
Jun 24, 2022 | 58.58 | 61.40 | 57.41 | 61.40 | 3,677 | -1.73(-2.75%) |
Jun 23, 2022 | 62.78 | 63.85 | 60.78 | 63.13 | 4,713 | -0.03(-0.04%) |
Jun 22, 2022 | 62.08 | 65.40 | 62.08 | 63.16 | 5,289 | -2.30(-3.51%) |
Jun 21, 2022 | 65.01 | 67.37 | 65.01 | 65.46 | 6,210 | +0.81(+1.25%) |
Jun 17, 2022 | 62.88 | 65.95 | 62.85 | 64.65 | 3,363 | +1.23(+1.94%) |
Jun 16, 2022 | 65.00 | 65.00 | 63.12 | 63.42 | 48,914 | -5.69(-8.23%) |
Jun 15, 2022 | 67.69 | 69.11 | 64.49 | 69.11 | 1,075 | +1.46(+2.16%) |
Jun 14, 2022 | 65.31 | 67.65 | 65.27 | 67.65 | 525 | -0.33(-0.48%) |
Jun 13, 2022 | 65.08 | 67.98 | 64.96 | 67.98 | 1,440 | -2.52(-3.58%) |
Jun 09, 2022 | 70.50 | 193 | -0.98(-1.37%) | |||
Jun 08, 2022 | 70.00 | 71.48 | 69.50 | 71.48 | 1,159 | -0.47(-0.65%) |
Jun 07, 2022 | 72.93 | 72.95 | 71.95 | 71.95 | 323 | -0.19(-0.26%) |
Jun 06, 2022 | 71.24 | 72.14 | 71.24 | 72.14 | 228 | +0.85(+1.19%) |
Jun 03, 2022 | 71.60 | 71.60 | 71.29 | 71.29 | 696 | -1.71(-2.35%) |
Jun 02, 2022 | 71.13 | 73.00 | 71.13 | 73.00 | 540 | +1.78(+2.50%) |
Jun 01, 2022 | 70.00 | 71.22 | 69.00 | 71.22 | 2,503 | +0.57(+0.81%) |
May 31, 2022 | 70.06 | 71.00 | 70.00 | 70.65 | 3,790 | -1.10(-1.53%) |
May 27, 2022 | 70.12 | 71.75 | 68.50 | 71.75 | 1,405 | +0.00(+0.00%) |
May 26, 2022 | 70.00 | 71.88 | 70.00 | 71.75 | 369 | +1.62(+2.32%) |
May 25, 2022 | 70.12 | 70.12 | 70.12 | 70.12 | 396 | -1.63(-2.27%) |
May 24, 2022 | 73.70 | 73.70 | 71.75 | 71.75 | 214 | +0.20(+0.28%) |
May 23, 2022 | 70.68 | 72.00 | 70.67 | 71.55 | 2,143 | -0.93(-1.29%) |
May 20, 2022 | 72.48 | 73.25 | 70.00 | 72.49 | 1,116 | +2.51(+3.59%) |
May 19, 2022 | 70.00 | 70.00 | 69.97 | 69.97 | 2,185 | +3.01(+4.50%) |
May 18, 2022 | 69.50 | 69.87 | 66.96 | 66.96 | 2,950 | -1.06(-1.57%) |
May 17, 2022 | 68.87 | 68.87 | 68.02 | 68.02 | 493 | +0.52(+0.78%) |
May 16, 2022 | 68.45 | 68.50 | 67.50 | 67.50 | 1,958 | -1.77(-2.55%) |
May 13, 2022 | 69.27 | 69.27 | 69.27 | 69.27 | 231 | +1.92(+2.86%) |
May 12, 2022 | 68.42 | 68.52 | 67.00 | 67.34 | 4,500 | -2.26(-3.25%) |
May 11, 2022 | 69.00 | 69.60 | 69.00 | 69.60 | 249 | +0.60(+0.87%) |
May 10, 2022 | 68.01 | 69.00 | 67.89 | 69.00 | 1,206 | +1.30(+1.92%) |
May 09, 2022 | 68.21 | 71.35 | 67.70 | 67.70 | 6,736 | -4.52(-6.26%) |
May 06, 2022 | 70.53 | 74.95 | 70.53 | 72.22 | 612 | +0.55(+0.77%) |
May 05, 2022 | 71.67 | 71.67 | 71.67 | 71.67 | 392 | -2.69(-3.61%) |
May 04, 2022 | 73.57 | 74.36 | 73.57 | 74.36 | 866 | +1.21(+1.65%) |
May 03, 2022 | 72.77 | 73.78 | 71.40 | 73.15 | 1,233 | +1.74(+2.44%) |
May 02, 2022 | 72.23 | 74.40 | 69.12 | 71.41 | 7,891 | -3.03(-4.07%) |
Apr 29, 2022 | 75.54 | 76.12 | 74.18 | 74.44 | 1,098 | -2.29(-2.98%) |
Apr 28, 2022 | 76.95 | 76.95 | 76.39 | 76.73 | 787 | -1.01(-1.29%) |
Apr 27, 2022 | 77.34 | 78.35 | 77.34 | 77.74 | 929 | +0.65(+0.85%) |
Apr 26, 2022 | 76.45 | 77.48 | 76.45 | 77.08 | 1,273 | -0.11(-0.14%) |
Apr 25, 2022 | 75.97 | 77.19 | 75.97 | 77.19 | 1,245 | -2.66(-3.33%) |
Apr 22, 2022 | 80.88 | 80.88 | 79.51 | 79.85 | 812 | -1.38(-1.69%) |
Apr 21, 2022 | 80.89 | 81.22 | 80.89 | 81.22 | 498 | +0.44(+0.55%) |
Apr 20, 2022 | 80.78 | 80.78 | 80.78 | 80.78 | 379 | -0.46(-0.56%) |
Apr 19, 2022 | 81.55 | 81.56 | 81.00 | 81.24 | 3,928 | -1.10(-1.34%) |
Apr 18, 2022 | 81.60 | 82.35 | 81.60 | 82.34 | 1,575 | +1.83(+2.27%) |
Apr 14, 2022 | 80.47 | 80.51 | 80.47 | 80.51 | 312 | -0.14(-0.17%) |
Apr 13, 2022 | 80.65 | 80.65 | 80.65 | 80.65 | 291 | +0.75(+0.94%) |
Apr 12, 2022 | 79.27 | 80.01 | 79.27 | 79.90 | 1,615 | +0.81(+1.02%) |
Apr 11, 2022 | 78.61 | 79.31 | 78.61 | 79.09 | 6,875 | -2.01(-2.48%) |
Apr 08, 2022 | 80.74 | 81.73 | 80.60 | 81.10 | 1,256 | +0.29(+0.35%) |
Apr 07, 2022 | 79.78 | 81.00 | 79.78 | 80.82 | 1,906 | -0.18(-0.22%) |
Apr 06, 2022 | 82.73 | 82.95 | 80.99 | 80.99 | 1,800 | -0.26(-0.32%) |
Apr 05, 2022 | 82.15 | 82.23 | 81.25 | 81.25 | 1,292 | +0.04(+0.04%) |
Apr 04, 2022 | 81.84 | 82.40 | 81.22 | 81.22 | 1,162 | -0.74(-0.90%) |