Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.92 | 63.20 | 60.67 | 60.77 | 1,376,739 | -2.23(-3.54%) |
Jun 29, 2022 | 62.76 | 63.90 | 60.99 | 63.00 | 1,714,786 | -0.28(-0.44%) |
Jun 28, 2022 | 66.48 | 67.70 | 62.56 | 63.28 | 1,556,137 | -3.62(-5.41%) |
Jun 27, 2022 | 67.06 | 69.42 | 63.62 | 66.90 | 2,494,168 | -0.06(-0.09%) |
Jun 24, 2022 | 66.57 | 67.16 | 61.06 | 66.96 | 2,952,357 | +1.81(+2.78%) |
Jun 23, 2022 | 59.16 | 65.95 | 57.78 | 65.15 | 3,406,874 | +5.21(+8.69%) |
Jun 22, 2022 | 63.01 | 63.23 | 56.34 | 59.94 | 5,836,309 | -4.73(-7.31%) |
Jun 21, 2022 | 71.01 | 75.24 | 59.82 | 64.67 | 7,446,179 | -5.33(-7.61%) |
Jun 17, 2022 | 66.45 | 72.28 | 66.25 | 70.00 | 5,968,348 | +5.36(+8.29%) |
Jun 16, 2022 | 59.99 | 65.52 | 59.72 | 64.64 | 2,403,888 | +1.98(+3.16%) |
Jun 15, 2022 | 58.90 | 63.08 | 58.90 | 62.66 | 2,081,832 | +4.55(+7.83%) |
Jun 14, 2022 | 55.74 | 58.13 | 53.52 | 58.11 | 1,531,422 | +2.84(+5.14%) |
Jun 13, 2022 | 59.26 | 59.68 | 53.36 | 55.27 | 3,760,991 | -8.49(-13.32%) |
Jun 10, 2022 | 67.83 | 69.28 | 63.11 | 63.76 | 1,889,790 | -7.94(-11.07%) |
Jun 09, 2022 | 72.84 | 75.42 | 71.69 | 71.70 | 1,305,146 | -2.13(-2.89%) |
Jun 08, 2022 | 68.87 | 74.59 | 68.44 | 73.83 | 2,577,328 | +4.79(+6.94%) |
Jun 07, 2022 | 63.15 | 69.05 | 63.15 | 69.04 | 1,392,237 | +4.82(+7.51%) |
Jun 06, 2022 | 65.70 | 66.39 | 63.38 | 64.22 | 1,218,561 | +0.01(+0.02%) |
Jun 03, 2022 | 59.70 | 65.58 | 59.52 | 64.21 | 1,999,189 | +3.21(+5.26%) |
Jun 02, 2022 | 57.53 | 62.20 | 56.85 | 61.00 | 1,552,625 | +3.13(+5.41%) |
Jun 01, 2022 | 58.07 | 59.33 | 56.60 | 57.87 | 1,211,198 | -0.18(-0.31%) |
May 31, 2022 | 57.69 | 59.42 | 56.42 | 58.05 | 1,460,690 | -0.29(-0.50%) |
May 27, 2022 | 56.01 | 58.56 | 54.48 | 58.34 | 1,112,445 | +3.11(+5.63%) |
May 26, 2022 | 54.67 | 56.72 | 53.89 | 55.23 | 987,844 | +0.68(+1.25%) |
May 25, 2022 | 51.76 | 54.94 | 51.55 | 54.55 | 1,100,987 | +2.17(+4.14%) |
May 24, 2022 | 53.42 | 53.91 | 51.46 | 52.38 | 1,096,307 | -2.33(-4.26%) |
May 23, 2022 | 55.94 | 57.25 | 53.96 | 54.71 | 925,158 | -1.63(-2.89%) |
May 20, 2022 | 56.65 | 58.08 | 52.73 | 56.34 | 1,339,186 | -0.15(-0.27%) |
May 19, 2022 | 54.64 | 57.95 | 53.62 | 56.49 | 1,318,056 | +1.73(+3.16%) |
May 18, 2022 | 53.01 | 56.27 | 52.85 | 54.76 | 1,291,533 | +0.40(+0.74%) |
May 17, 2022 | 52.68 | 54.87 | 51.69 | 54.36 | 1,379,336 | +2.82(+5.47%) |
May 16, 2022 | 52.27 | 53.14 | 50.48 | 51.54 | 1,276,634 | -0.69(-1.32%) |
May 13, 2022 | 48.19 | 52.80 | 48.19 | 52.23 | 1,569,309 | +5.69(+12.23%) |
May 12, 2022 | 42.60 | 48.70 | 42.51 | 46.54 | 2,279,254 | +2.87(+6.57%) |
May 11, 2022 | 45.43 | 48.55 | 42.99 | 43.67 | 2,535,499 | -3.64(-7.69%) |
May 10, 2022 | 44.48 | 49.02 | 43.55 | 47.31 | 2,324,892 | +4.08(+9.44%) |
May 09, 2022 | 46.20 | 47.30 | 43.05 | 43.23 | 2,207,914 | -4.78(-9.96%) |
May 06, 2022 | 50.73 | 50.99 | 46.58 | 48.01 | 1,746,056 | -3.33(-6.49%) |
May 05, 2022 | 54.17 | 54.85 | 50.28 | 51.34 | 1,267,551 | -4.28(-7.70%) |
May 04, 2022 | 52.54 | 56.46 | 50.51 | 55.62 | 1,505,791 | +3.00(+5.70%) |
May 03, 2022 | 52.39 | 54.15 | 51.38 | 52.62 | 878,851 | +0.64(+1.23%) |
May 02, 2022 | 49.58 | 52.04 | 48.40 | 51.98 | 1,300,085 | +2.36(+4.76%) |
Apr 29, 2022 | 51.63 | 53.90 | 49.53 | 49.62 | 974,504 | -2.00(-3.87%) |
Apr 28, 2022 | 52.03 | 53.21 | 48.38 | 51.62 | 1,879,776 | -0.34(-0.65%) |
Apr 27, 2022 | 52.54 | 53.90 | 51.10 | 51.96 | 925,896 | -0.84(-1.59%) |
Apr 26, 2022 | 56.48 | 57.57 | 52.79 | 52.80 | 1,137,540 | -4.47(-7.81%) |
Apr 25, 2022 | 55.34 | 57.49 | 55.01 | 57.27 | 1,134,466 | +1.59(+2.86%) |
Apr 22, 2022 | 55.43 | 57.04 | 54.78 | 55.68 | 796,683 | +0.15(+0.27%) |
Apr 21, 2022 | 58.51 | 60.42 | 55.08 | 55.53 | 1,195,392 | -2.05(-3.56%) |
Apr 20, 2022 | 59.55 | 59.55 | 56.80 | 57.58 | 868,024 | -1.38(-2.34%) |
Apr 19, 2022 | 58.57 | 60.60 | 57.87 | 58.96 | 1,009,177 | +0.22(+0.37%) |
Apr 18, 2022 | 61.51 | 61.85 | 58.43 | 58.74 | 1,025,380 | -3.45(-5.55%) |
Apr 14, 2022 | 65.37 | 65.47 | 61.59 | 62.19 | 1,052,616 | -3.65(-5.54%) |
Apr 13, 2022 | 64.10 | 66.55 | 63.47 | 65.84 | 957,154 | +1.29(+2.00%) |
Apr 12, 2022 | 62.50 | 66.07 | 62.48 | 64.55 | 1,280,052 | +3.10(+5.04%) |
Apr 11, 2022 | 60.52 | 62.02 | 59.13 | 61.45 | 1,103,995 | -0.17(-0.28%) |
Apr 08, 2022 | 64.06 | 64.40 | 61.01 | 61.62 | 775,284 | -2.32(-3.63%) |
Apr 07, 2022 | 65.45 | 66.93 | 62.43 | 63.94 | 1,044,883 | -2.18(-3.30%) |
Apr 06, 2022 | 65.32 | 67.15 | 63.86 | 66.12 | 1,105,455 | -1.36(-2.02%) |
Apr 05, 2022 | 69.50 | 70.40 | 67.07 | 67.48 | 1,187,926 | -2.03(-2.92%) |
Apr 04, 2022 | 66.81 | 70.18 | 66.81 | 69.51 | 1,270,204 | +3.36(+5.08%) |