Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.41 | 61.01 | 57.01 | 60.21 | 613,939 | +1.22(+2.06%) |
Jun 29, 2022 | 59.49 | 59.63 | 57.89 | 58.99 | 407,798 | +0.01(+0.02%) |
Jun 28, 2022 | 60.03 | 61.44 | 58.12 | 58.98 | 539,324 | -0.27(-0.45%) |
Jun 27, 2022 | 60.65 | 61.03 | 59.05 | 59.25 | 425,841 | -1.39(-2.29%) |
Jun 24, 2022 | 58.22 | 60.95 | 58.22 | 60.63 | 537,154 | +2.52(+4.33%) |
Jun 23, 2022 | 59.49 | 60.15 | 58.01 | 58.12 | 572,987 | -1.17(-1.97%) |
Jun 22, 2022 | 56.36 | 59.32 | 56.36 | 59.29 | 634,534 | +2.15(+3.76%) |
Jun 21, 2022 | 57.14 | 58.53 | 56.30 | 57.14 | 375,354 | +0.11(+0.20%) |
Jun 17, 2022 | 53.29 | 57.91 | 52.98 | 57.02 | 857,084 | +4.05(+7.64%) |
Jun 16, 2022 | 55.23 | 55.89 | 52.49 | 52.98 | 767,515 | -4.38(-7.64%) |
Jun 15, 2022 | 56.53 | 57.92 | 56.08 | 57.36 | 755,823 | +1.78(+3.20%) |
Jun 14, 2022 | 56.08 | 56.98 | 54.39 | 55.58 | 459,895 | -0.01(-0.02%) |
Jun 13, 2022 | 57.57 | 58.28 | 55.49 | 55.59 | 781,700 | -3.47(-5.87%) |
Jun 10, 2022 | 61.76 | 63.18 | 59.06 | 59.06 | 805,197 | -2.82(-4.56%) |
Jun 09, 2022 | 64.80 | 64.80 | 61.86 | 61.88 | 860,743 | -3.48(-5.32%) |
Jun 08, 2022 | 66.73 | 67.38 | 65.03 | 65.36 | 390,353 | -2.41(-3.56%) |
Jun 07, 2022 | 65.66 | 68.05 | 65.30 | 67.77 | 569,927 | +0.76(+1.13%) |
Jun 06, 2022 | 67.17 | 67.46 | 66.23 | 67.01 | 439,235 | +0.71(+1.07%) |
Jun 03, 2022 | 66.51 | 67.61 | 65.31 | 66.30 | 193,416 | -1.06(-1.58%) |
Jun 02, 2022 | 65.07 | 67.43 | 65.07 | 67.36 | 310,102 | +2.20(+3.38%) |
Jun 01, 2022 | 67.83 | 68.22 | 64.18 | 65.16 | 255,110 | -2.01(-3.00%) |
May 31, 2022 | 66.52 | 67.73 | 66.31 | 67.17 | 330,593 | -0.05(-0.07%) |
May 27, 2022 | 67.36 | 68.88 | 66.87 | 67.22 | 244,476 | +0.38(+0.57%) |
May 26, 2022 | 65.01 | 68.03 | 64.68 | 66.84 | 382,165 | +2.56(+3.98%) |
May 25, 2022 | 62.71 | 64.71 | 62.71 | 64.28 | 267,248 | +1.11(+1.76%) |
May 24, 2022 | 63.85 | 63.85 | 62.04 | 63.17 | 342,524 | -1.79(-2.75%) |
May 23, 2022 | 65.60 | 66.45 | 64.58 | 64.96 | 240,702 | +0.82(+1.27%) |
May 20, 2022 | 65.64 | 66.44 | 62.58 | 64.14 | 439,993 | -0.37(-0.57%) |
May 19, 2022 | 64.00 | 66.86 | 63.70 | 64.51 | 682,598 | -0.18(-0.28%) |
May 18, 2022 | 66.39 | 68.94 | 64.61 | 64.69 | 563,628 | -2.92(-4.31%) |
May 17, 2022 | 66.96 | 68.84 | 66.87 | 67.61 | 404,689 | +2.95(+4.57%) |
May 16, 2022 | 65.84 | 66.28 | 63.78 | 64.65 | 401,137 | -1.29(-1.96%) |
May 13, 2022 | 66.90 | 67.58 | 64.17 | 65.95 | 633,561 | +1.32(+2.04%) |
May 12, 2022 | 65.00 | 68.79 | 60.92 | 64.63 | 891,888 | +1.82(+2.90%) |
May 11, 2022 | 65.81 | 66.41 | 62.63 | 62.80 | 1,050,668 | -3.21(-4.86%) |
May 10, 2022 | 65.76 | 66.96 | 64.38 | 66.01 | 464,475 | +1.66(+2.58%) |
May 09, 2022 | 66.51 | 66.75 | 63.61 | 64.35 | 1,207,384 | -3.07(-4.55%) |
May 06, 2022 | 68.88 | 69.30 | 66.53 | 67.42 | 567,588 | -1.62(-2.35%) |
May 05, 2022 | 69.65 | 70.31 | 67.87 | 69.04 | 613,071 | -1.14(-1.62%) |
May 04, 2022 | 70.31 | 71.04 | 67.93 | 70.18 | 628,395 | -0.25(-0.35%) |
May 03, 2022 | 69.59 | 71.12 | 68.48 | 70.43 | 251,501 | +1.64(+2.39%) |
May 02, 2022 | 71.26 | 71.79 | 67.49 | 68.79 | 814,501 | -2.82(-3.94%) |
Apr 29, 2022 | 72.50 | 74.11 | 71.41 | 71.61 | 533,096 | -1.83(-2.50%) |
Apr 28, 2022 | 72.81 | 73.95 | 71.14 | 73.44 | 252,142 | +1.73(+2.41%) |
Apr 27, 2022 | 71.51 | 72.77 | 70.31 | 71.71 | 201,235 | +0.08(+0.11%) |
Apr 26, 2022 | 74.25 | 74.96 | 71.10 | 71.64 | 392,117 | -3.49(-4.64%) |
Apr 25, 2022 | 73.79 | 75.40 | 72.97 | 75.12 | 316,680 | +0.49(+0.66%) |
Apr 22, 2022 | 77.70 | 78.49 | 74.46 | 74.63 | 273,233 | -2.92(-3.76%) |
Apr 21, 2022 | 78.86 | 80.68 | 77.33 | 77.55 | 585,379 | +1.34(+1.76%) |
Apr 20, 2022 | 77.74 | 77.74 | 75.23 | 76.21 | 283,965 | -0.47(-0.61%) |
Apr 19, 2022 | 74.06 | 77.47 | 74.05 | 76.67 | 429,788 | +2.73(+3.69%) |
Apr 18, 2022 | 75.10 | 75.58 | 73.13 | 73.95 | 356,366 | -1.43(-1.89%) |
Apr 14, 2022 | 74.72 | 76.09 | 74.66 | 75.37 | 825,802 | +1.36(+1.84%) |
Apr 13, 2022 | 73.13 | 74.53 | 72.24 | 74.01 | 917,116 | +1.81(+2.50%) |
Apr 12, 2022 | 74.21 | 74.64 | 72.03 | 72.21 | 320,573 | -1.28(-1.75%) |
Apr 11, 2022 | 73.65 | 76.12 | 73.16 | 73.49 | 378,043 | -0.06(-0.08%) |
Apr 08, 2022 | 72.48 | 74.20 | 71.39 | 73.55 | 499,715 | +0.40(+0.55%) |
Apr 07, 2022 | 74.90 | 75.03 | 72.14 | 73.15 | 447,564 | -1.62(-2.17%) |
Apr 06, 2022 | 75.60 | 76.67 | 72.48 | 74.77 | 432,415 | -2.86(-3.68%) |
Apr 05, 2022 | 77.57 | 78.58 | 76.16 | 77.63 | 697,107 | -0.02(-0.02%) |
Apr 04, 2022 | 77.81 | 78.89 | 76.30 | 77.65 | 298,674 | -1.02(-1.29%) |