Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.72 | 61.01 | 59.23 | 59.39 | 90,144 | -0.59(-0.99%) |
Jun 29, 2022 | 60.56 | 60.92 | 59.62 | 59.98 | 265,185 | -0.59(-0.98%) |
Jun 28, 2022 | 60.99 | 60.99 | 60.38 | 60.57 | 166,382 | -0.48(-0.79%) |
Jun 27, 2022 | 61.54 | 61.92 | 61.05 | 61.05 | 205,587 | -1.05(-1.69%) |
Jun 24, 2022 | 62.35 | 62.78 | 61.92 | 62.10 | 96,165 | -0.28(-0.45%) |
Jun 23, 2022 | 62.61 | 63.01 | 62.11 | 62.38 | 157,533 | +0.14(+0.22%) |
Jun 22, 2022 | 62.10 | 62.37 | 61.93 | 62.25 | 97,164 | +1.24(+2.03%) |
Jun 21, 2022 | 60.88 | 61.50 | 60.81 | 61.01 | 165,942 | -0.92(-1.49%) |
Jun 17, 2022 | 61.58 | 61.93 | 61.21 | 61.93 | 258,581 | +0.36(+0.59%) |
Jun 16, 2022 | 60.13 | 61.81 | 59.82 | 61.56 | 172,133 | -0.46(-0.75%) |
Jun 15, 2022 | 60.52 | 62.03 | 60.29 | 62.03 | 243,602 | +2.06(+3.43%) |
Jun 14, 2022 | 60.74 | 60.97 | 59.61 | 59.97 | 153,841 | -1.44(-2.34%) |
Jun 13, 2022 | 62.18 | 62.33 | 60.91 | 61.41 | 157,567 | -2.41(-3.78%) |
Jun 10, 2022 | 64.52 | 64.68 | 63.67 | 63.82 | 63,905 | -0.56(-0.88%) |
Jun 09, 2022 | 64.19 | 64.65 | 64.12 | 64.39 | 46,165 | +0.07(+0.11%) |
Jun 08, 2022 | 64.72 | 64.85 | 64.32 | 64.32 | 24,254 | -0.63(-0.97%) |
Jun 07, 2022 | 64.73 | 65.13 | 64.64 | 64.95 | 52,927 | +0.41(+0.64%) |
Jun 06, 2022 | 65.30 | 65.44 | 64.44 | 64.54 | 70,820 | -1.32(-2.01%) |
Jun 03, 2022 | 64.13 | 65.86 | 64.05 | 65.86 | 88,339 | +1.41(+2.19%) |
Jun 02, 2022 | 64.36 | 64.53 | 63.79 | 64.44 | 180,797 | +0.77(+1.22%) |
Jun 01, 2022 | 64.10 | 64.35 | 63.56 | 63.67 | 268,100 | +0.02(+0.03%) |
May 31, 2022 | 64.30 | 64.70 | 63.40 | 63.65 | 77,309 | -1.20(-1.85%) |
May 27, 2022 | 64.87 | 65.13 | 64.72 | 64.85 | 165,596 | +0.27(+0.42%) |
May 26, 2022 | 64.36 | 64.70 | 63.98 | 64.58 | 111,753 | +0.42(+0.66%) |
May 25, 2022 | 64.42 | 64.44 | 63.91 | 64.16 | 77,597 | -0.38(-0.59%) |
May 24, 2022 | 63.87 | 64.75 | 63.87 | 64.53 | 69,408 | +0.95(+1.49%) |
May 23, 2022 | 63.92 | 64.36 | 63.59 | 63.59 | 58,046 | -0.63(-0.98%) |
May 20, 2022 | 64.16 | 64.50 | 63.91 | 64.22 | 69,219 | +0.09(+0.14%) |
May 19, 2022 | 65.92 | 65.98 | 63.88 | 64.13 | 46,405 | -1.29(-1.97%) |
May 18, 2022 | 64.38 | 65.49 | 64.36 | 65.42 | 79,602 | +1.62(+2.54%) |
May 17, 2022 | 64.31 | 64.55 | 63.80 | 63.80 | 48,541 | -0.86(-1.34%) |
May 16, 2022 | 65.26 | 65.38 | 64.66 | 64.66 | 33,491 | -0.46(-0.71%) |
May 13, 2022 | 64.90 | 65.18 | 64.61 | 65.12 | 70,758 | +0.38(+0.58%) |
May 12, 2022 | 65.71 | 66.13 | 64.74 | 64.74 | 56,578 | -1.13(-1.71%) |
May 11, 2022 | 63.38 | 65.87 | 63.09 | 65.87 | 90,550 | +2.41(+3.80%) |
May 10, 2022 | 63.63 | 64.22 | 63.35 | 63.45 | 121,432 | -0.26(-0.41%) |
May 09, 2022 | 63.50 | 63.77 | 63.05 | 63.71 | 131,483 | -0.64(-0.99%) |
May 06, 2022 | 64.05 | 64.89 | 63.81 | 64.35 | 84,977 | -0.82(-1.26%) |
May 05, 2022 | 65.74 | 65.90 | 64.56 | 65.17 | 98,011 | -1.88(-2.81%) |
May 04, 2022 | 66.07 | 67.38 | 65.68 | 67.05 | 73,458 | +0.95(+1.44%) |
May 03, 2022 | 66.58 | 66.96 | 66.05 | 66.10 | 147,833 | +1.06(+1.63%) |
May 02, 2022 | 66.96 | 66.96 | 64.94 | 65.04 | 267,716 | -2.60(-3.85%) |
Apr 29, 2022 | 68.55 | 69.34 | 67.48 | 67.64 | 257,106 | -1.45(-2.09%) |
Apr 28, 2022 | 68.05 | 69.16 | 67.87 | 69.09 | 73,301 | +0.99(+1.46%) |
Apr 27, 2022 | 68.57 | 68.57 | 67.62 | 68.09 | 109,427 | -0.32(-0.47%) |
Apr 26, 2022 | 68.48 | 68.74 | 68.08 | 68.42 | 75,681 | -0.04(-0.05%) |
Apr 25, 2022 | 68.97 | 69.39 | 68.42 | 68.45 | 185,346 | -0.12(-0.18%) |
Apr 22, 2022 | 69.53 | 70.25 | 68.42 | 68.58 | 219,902 | -1.02(-1.46%) |
Apr 21, 2022 | 68.93 | 69.59 | 68.02 | 69.59 | 111,727 | +0.41(+0.59%) |
Apr 20, 2022 | 68.12 | 69.25 | 68.01 | 69.18 | 124,216 | +1.49(+2.20%) |
Apr 19, 2022 | 67.91 | 68.27 | 67.51 | 67.69 | 201,033 | -0.51(-0.75%) |
Apr 18, 2022 | 68.40 | 68.49 | 67.95 | 68.20 | 194,918 | +0.13(+0.20%) |
Apr 14, 2022 | 68.37 | 68.42 | 67.78 | 68.07 | 106,340 | -0.31(-0.45%) |
Apr 13, 2022 | 68.82 | 69.23 | 68.27 | 68.37 | 123,548 | -0.41(-0.59%) |
Apr 12, 2022 | 69.65 | 69.78 | 68.72 | 68.78 | 302,982 | -0.44(-0.63%) |
Apr 11, 2022 | 69.00 | 69.29 | 68.56 | 69.22 | 82,503 | -0.68(-0.97%) |
Apr 08, 2022 | 69.83 | 70.07 | 69.30 | 69.90 | 214,901 | -0.04(-0.06%) |
Apr 07, 2022 | 70.05 | 70.43 | 69.54 | 69.94 | 137,501 | -0.66(-0.94%) |
Apr 06, 2022 | 70.83 | 71.28 | 69.84 | 70.60 | 122,554 | -0.99(-1.38%) |
Apr 05, 2022 | 72.66 | 72.66 | 71.44 | 71.59 | 120,166 | -1.35(-1.85%) |
Apr 04, 2022 | 73.19 | 73.25 | 72.66 | 72.94 | 108,651 | -0.28(-0.38%) |