Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.69 | 60.61 | 57.74 | 59.19 | 680,195 | -1.00(-1.66%) |
Jun 29, 2022 | 60.19 | 61.23 | 59.50 | 60.19 | 697,428 | -0.15(-0.25%) |
Jun 28, 2022 | 61.06 | 62.09 | 60.15 | 60.34 | 745,035 | -0.65(-1.07%) |
Jun 27, 2022 | 61.63 | 61.94 | 60.00 | 60.99 | 449,058 | -0.53(-0.86%) |
Jun 24, 2022 | 59.38 | 61.58 | 58.75 | 61.52 | 740,467 | +2.79(+4.75%) |
Jun 23, 2022 | 57.25 | 59.05 | 57.03 | 58.73 | 562,708 | +2.23(+3.95%) |
Jun 22, 2022 | 56.14 | 59.08 | 56.10 | 56.50 | 745,339 | -0.92(-1.60%) |
Jun 21, 2022 | 57.79 | 58.48 | 56.33 | 57.42 | 886,027 | +1.01(+1.79%) |
Jun 17, 2022 | 53.80 | 57.53 | 53.80 | 56.41 | 1,599,275 | +3.19(+5.99%) |
Jun 16, 2022 | 54.98 | 55.92 | 52.69 | 53.22 | 765,879 | -3.95(-6.91%) |
Jun 15, 2022 | 55.07 | 58.51 | 55.07 | 57.17 | 966,529 | +2.71(+4.98%) |
Jun 14, 2022 | 57.15 | 57.99 | 53.96 | 54.46 | 866,420 | -2.48(-4.36%) |
Jun 13, 2022 | 56.77 | 58.06 | 55.47 | 56.94 | 999,866 | -2.28(-3.85%) |
Jun 10, 2022 | 61.72 | 61.90 | 58.88 | 59.22 | 1,096,465 | -3.56(-5.67%) |
Jun 09, 2022 | 65.39 | 65.49 | 62.02 | 62.78 | 1,049,473 | -3.24(-4.91%) |
Jun 08, 2022 | 64.84 | 67.12 | 64.27 | 66.02 | 1,565,512 | +1.26(+1.95%) |
Jun 07, 2022 | 62.51 | 64.92 | 62.21 | 64.76 | 926,470 | +1.77(+2.81%) |
Jun 06, 2022 | 64.51 | 64.93 | 62.16 | 62.99 | 1,359,899 | -0.49(-0.77%) |
Jun 03, 2022 | 66.00 | 66.16 | 62.42 | 63.48 | 1,294,804 | -3.69(-5.49%) |
Jun 02, 2022 | 65.52 | 69.13 | 64.40 | 67.17 | 1,412,144 | +1.50(+2.28%) |
Jun 01, 2022 | 68.56 | 70.47 | 64.70 | 65.67 | 946,937 | -2.50(-3.67%) |
May 31, 2022 | 73.00 | 75.47 | 67.86 | 68.17 | 1,633,846 | -2.64(-3.73%) |
May 27, 2022 | 69.02 | 71.68 | 68.28 | 70.81 | 1,224,285 | +3.44(+5.11%) |
May 26, 2022 | 66.10 | 67.52 | 64.64 | 67.37 | 1,868,103 | +2.09(+3.20%) |
May 25, 2022 | 65.24 | 69.98 | 60.25 | 65.28 | 2,984,934 | -0.01(-0.02%) |
May 24, 2022 | 67.38 | 69.59 | 63.48 | 65.29 | 1,695,200 | -5.85(-8.22%) |
May 23, 2022 | 72.25 | 72.84 | 69.46 | 71.14 | 739,750 | -0.85(-1.18%) |
May 20, 2022 | 73.69 | 74.36 | 70.16 | 71.99 | 470,716 | -1.00(-1.37%) |
May 19, 2022 | 71.75 | 74.19 | 70.73 | 72.99 | 419,117 | +1.45(+2.03%) |
May 18, 2022 | 72.57 | 73.98 | 71.16 | 71.54 | 439,880 | -3.17(-4.24%) |
May 17, 2022 | 73.81 | 74.95 | 70.98 | 74.71 | 565,993 | +2.75(+3.82%) |
May 16, 2022 | 72.00 | 75.39 | 71.59 | 71.96 | 812,327 | -1.89(-2.56%) |
May 13, 2022 | 71.96 | 75.54 | 71.96 | 73.85 | 687,643 | +3.55(+5.05%) |
May 12, 2022 | 68.73 | 71.03 | 67.67 | 70.30 | 886,399 | +0.57(+0.82%) |
May 11, 2022 | 68.88 | 73.99 | 67.95 | 69.73 | 1,658,296 | +1.95(+2.88%) |
May 10, 2022 | 71.00 | 73.65 | 67.03 | 67.78 | 1,373,473 | -1.69(-2.43%) |
May 09, 2022 | 74.26 | 75.03 | 68.48 | 69.47 | 1,661,192 | -6.53(-8.59%) |
May 06, 2022 | 78.36 | 79.40 | 74.39 | 76.00 | 1,617,862 | -4.22(-5.26%) |
May 05, 2022 | 90.11 | 92.86 | 77.08 | 80.22 | 1,841,592 | -14.21(-15.05%) |
May 04, 2022 | 95.61 | 96.67 | 90.16 | 94.43 | 1,260,960 | -1.49(-1.55%) |
May 03, 2022 | 97.76 | 99.69 | 95.18 | 95.92 | 402,546 | -1.84(-1.88%) |
May 02, 2022 | 96.86 | 98.72 | 95.22 | 97.76 | 557,004 | +1.28(+1.33%) |
Apr 29, 2022 | 98.09 | 100.83 | 96.18 | 96.48 | 328,384 | -1.95(-1.98%) |
Apr 28, 2022 | 98.69 | 99.69 | 95.16 | 98.43 | 460,178 | +0.93(+0.95%) |
Apr 27, 2022 | 100.49 | 103.06 | 96.37 | 97.50 | 820,071 | -3.11(-3.09%) |
Apr 26, 2022 | 104.63 | 104.93 | 100.21 | 100.61 | 490,075 | -5.21(-4.92%) |
Apr 25, 2022 | 105.27 | 108.17 | 104.33 | 105.82 | 386,870 | +0.36(+0.34%) |
Apr 22, 2022 | 110.79 | 110.98 | 105.13 | 105.46 | 324,586 | -6.29(-5.63%) |
Apr 21, 2022 | 117.79 | 117.79 | 110.75 | 111.75 | 325,150 | -4.81(-4.13%) |
Apr 20, 2022 | 118.50 | 118.50 | 115.78 | 116.56 | 282,071 | -0.83(-0.71%) |
Apr 19, 2022 | 111.44 | 117.94 | 111.44 | 117.39 | 379,013 | +4.63(+4.11%) |
Apr 18, 2022 | 115.00 | 115.69 | 111.75 | 112.76 | 312,496 | -2.56(-2.22%) |
Apr 14, 2022 | 119.17 | 119.96 | 115.31 | 115.32 | 317,534 | -3.85(-3.23%) |
Apr 13, 2022 | 115.76 | 120.32 | 115.76 | 119.17 | 342,118 | +2.73(+2.34%) |
Apr 12, 2022 | 119.50 | 122.72 | 114.29 | 116.44 | 471,576 | -1.83(-1.55%) |
Apr 11, 2022 | 121.44 | 121.69 | 116.89 | 118.27 | 480,715 | -3.81(-3.12%) |
Apr 08, 2022 | 122.18 | 123.96 | 120.51 | 122.08 | 346,975 | -1.01(-0.82%) |
Apr 07, 2022 | 119.45 | 123.86 | 119.25 | 123.09 | 690,190 | +3.41(+2.85%) |
Apr 06, 2022 | 119.04 | 120.38 | 113.93 | 119.68 | 615,660 | -1.04(-0.86%) |
Apr 05, 2022 | 120.65 | 120.82 | 118.12 | 120.72 | 941,563 | +1.38(+1.16%) |
Apr 04, 2022 | 120.82 | 121.47 | 116.47 | 119.34 | 553,949 | -1.75(-1.45%) |