Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.30 | 60.67 | 58.19 | 59.02 | 460,431 | -1.94(-3.18%) |
Jun 29, 2022 | 62.80 | 63.04 | 60.28 | 60.96 | 265,032 | -1.09(-1.75%) |
Jun 28, 2022 | 62.59 | 63.29 | 61.15 | 62.04 | 333,388 | +1.07(+1.75%) |
Jun 27, 2022 | 59.09 | 61.22 | 58.46 | 60.98 | 264,446 | +2.68(+4.60%) |
Jun 24, 2022 | 57.02 | 59.28 | 56.20 | 58.30 | 172,264 | +2.14(+3.80%) |
Jun 23, 2022 | 59.59 | 59.62 | 54.99 | 56.16 | 347,305 | -3.19(-5.38%) |
Jun 22, 2022 | 60.26 | 60.59 | 58.61 | 59.35 | 321,991 | -3.95(-6.23%) |
Jun 21, 2022 | 62.36 | 65.04 | 62.21 | 63.30 | 647,864 | +2.43(+3.99%) |
Jun 17, 2022 | 63.61 | 64.60 | 60.45 | 60.87 | 363,562 | -2.83(-4.44%) |
Jun 16, 2022 | 65.02 | 65.72 | 63.29 | 63.70 | 296,478 | -3.19(-4.77%) |
Jun 15, 2022 | 67.84 | 68.64 | 65.65 | 66.89 | 195,463 | -0.66(-0.98%) |
Jun 14, 2022 | 70.50 | 70.94 | 66.39 | 67.55 | 228,741 | -0.80(-1.17%) |
Jun 13, 2022 | 71.69 | 71.91 | 67.69 | 68.35 | 943,224 | -6.20(-8.32%) |
Jun 10, 2022 | 75.46 | 76.59 | 72.57 | 74.56 | 360,823 | -2.37(-3.08%) |
Jun 09, 2022 | 79.06 | 79.06 | 76.91 | 76.93 | 129,581 | -3.11(-3.89%) |
Jun 08, 2022 | 81.46 | 81.84 | 79.27 | 80.04 | 94,440 | -1.07(-1.32%) |
Jun 07, 2022 | 78.59 | 81.42 | 78.20 | 81.10 | 172,092 | +2.24(+2.84%) |
Jun 06, 2022 | 79.04 | 79.44 | 77.58 | 78.86 | 234,817 | +0.47(+0.60%) |
Jun 03, 2022 | 76.85 | 78.46 | 75.92 | 78.39 | 111,701 | +1.42(+1.85%) |
Jun 02, 2022 | 77.40 | 78.42 | 76.44 | 76.97 | 217,585 | -0.79(-1.02%) |
Jun 01, 2022 | 76.92 | 78.28 | 76.09 | 77.76 | 167,583 | +1.93(+2.54%) |
May 31, 2022 | 78.31 | 80.02 | 74.68 | 75.83 | 257,892 | -1.35(-1.75%) |
May 27, 2022 | 75.75 | 77.39 | 75.75 | 77.18 | 149,353 | +1.02(+1.34%) |
May 26, 2022 | 74.91 | 76.95 | 74.91 | 76.17 | 150,618 | +1.78(+2.39%) |
May 25, 2022 | 72.71 | 74.61 | 72.71 | 74.39 | 268,189 | +1.68(+2.31%) |
May 24, 2022 | 71.71 | 73.08 | 70.24 | 72.71 | 166,684 | +0.41(+0.56%) |
May 23, 2022 | 69.90 | 72.55 | 69.08 | 72.30 | 250,040 | +3.52(+5.11%) |
May 20, 2022 | 69.94 | 70.57 | 67.51 | 68.79 | 103,670 | -0.33(-0.47%) |
May 19, 2022 | 67.57 | 70.27 | 67.19 | 69.11 | 223,928 | -0.07(-0.10%) |
May 18, 2022 | 72.12 | 72.76 | 68.35 | 69.18 | 126,858 | -2.37(-3.31%) |
May 17, 2022 | 71.59 | 72.79 | 71.10 | 71.55 | 204,738 | +1.21(+1.71%) |
May 16, 2022 | 68.03 | 70.99 | 68.03 | 70.35 | 297,928 | +2.39(+3.52%) |
May 13, 2022 | 66.08 | 68.55 | 66.08 | 67.96 | 149,691 | +3.05(+4.70%) |
May 12, 2022 | 64.59 | 65.17 | 62.68 | 64.90 | 144,623 | -0.35(-0.53%) |
May 11, 2022 | 65.91 | 68.76 | 64.96 | 65.25 | 128,154 | +0.66(+1.02%) |
May 10, 2022 | 65.69 | 67.00 | 62.98 | 64.59 | 153,215 | +0.02(+0.03%) |
May 09, 2022 | 70.72 | 70.72 | 64.30 | 64.57 | 200,164 | -7.78(-10.76%) |
May 06, 2022 | 72.76 | 73.02 | 70.63 | 72.35 | 75,585 | +0.61(+0.85%) |
May 05, 2022 | 75.02 | 75.02 | 69.18 | 71.74 | 201,758 | -2.87(-3.85%) |
May 04, 2022 | 72.78 | 74.88 | 71.09 | 74.61 | 185,010 | +3.06(+4.28%) |
May 03, 2022 | 69.03 | 72.20 | 69.03 | 71.55 | 176,565 | +2.41(+3.49%) |
May 02, 2022 | 68.72 | 70.26 | 67.36 | 69.14 | 192,540 | -0.17(-0.24%) |
Apr 29, 2022 | 71.84 | 72.39 | 68.73 | 69.31 | 152,382 | -2.50(-3.48%) |
Apr 28, 2022 | 70.79 | 72.94 | 67.50 | 71.81 | 184,405 | +1.93(+2.76%) |
Apr 27, 2022 | 69.37 | 70.76 | 68.29 | 69.88 | 406,891 | +0.64(+0.93%) |
Apr 26, 2022 | 69.89 | 72.02 | 69.02 | 69.24 | 293,386 | -0.50(-0.72%) |
Apr 25, 2022 | 70.62 | 70.62 | 66.53 | 69.74 | 523,736 | -3.49(-4.76%) |
Apr 22, 2022 | 75.20 | 77.13 | 73.02 | 73.23 | 243,690 | -2.31(-3.06%) |
Apr 21, 2022 | 80.87 | 81.22 | 74.89 | 75.54 | 184,471 | -4.10(-5.15%) |
Apr 20, 2022 | 80.50 | 80.61 | 77.55 | 79.64 | 115,606 | -0.52(-0.65%) |
Apr 19, 2022 | 80.86 | 82.08 | 78.94 | 80.17 | 180,063 | -1.26(-1.55%) |
Apr 18, 2022 | 80.26 | 82.48 | 79.49 | 81.43 | 401,273 | +1.92(+2.41%) |
Apr 14, 2022 | 78.12 | 79.90 | 77.75 | 79.51 | 115,687 | +1.35(+1.73%) |
Apr 13, 2022 | 77.13 | 78.34 | 76.13 | 78.16 | 171,724 | +1.84(+2.41%) |
Apr 12, 2022 | 75.49 | 78.05 | 75.49 | 76.32 | 137,681 | +2.32(+3.14%) |
Apr 11, 2022 | 75.47 | 75.49 | 73.76 | 74.00 | 132,771 | -2.39(-3.13%) |
Apr 08, 2022 | 73.91 | 76.66 | 73.91 | 76.39 | 145,141 | +2.82(+3.83%) |
Apr 07, 2022 | 73.56 | 74.30 | 71.15 | 73.58 | 83,972 | +0.20(+0.27%) |
Apr 06, 2022 | 74.40 | 75.18 | 72.66 | 73.38 | 384,491 | -0.32(-0.43%) |
Apr 05, 2022 | 76.64 | 78.02 | 73.36 | 73.70 | 154,283 | -2.74(-3.58%) |
Apr 04, 2022 | 77.28 | 78.25 | 75.01 | 76.43 | 282,898 | +0.18(+0.23%) |