Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.52 | 64.08 | 62.52 | 63.69 | 507,911 | +0.73(+1.16%) |
Jun 29, 2022 | 63.87 | 64.03 | 62.44 | 62.96 | 546,376 | -1.50(-2.33%) |
Jun 28, 2022 | 66.12 | 66.67 | 64.33 | 64.47 | 639,064 | -1.26(-1.92%) |
Jun 27, 2022 | 65.31 | 65.78 | 64.43 | 65.73 | 584,893 | +0.69(+1.06%) |
Jun 24, 2022 | 64.29 | 65.23 | 63.84 | 65.04 | 439,363 | +0.78(+1.22%) |
Jun 23, 2022 | 62.21 | 64.50 | 60.82 | 64.26 | 740,883 | +2.10(+3.39%) |
Jun 22, 2022 | 59.61 | 62.59 | 59.52 | 62.16 | 650,253 | +2.17(+3.62%) |
Jun 21, 2022 | 60.02 | 60.85 | 59.73 | 59.98 | 396,572 | +0.34(+0.58%) |
Jun 17, 2022 | 58.94 | 60.33 | 58.73 | 59.64 | 944,308 | +1.92(+3.33%) |
Jun 16, 2022 | 60.30 | 60.50 | 57.60 | 57.72 | 784,848 | -3.58(-5.84%) |
Jun 15, 2022 | 58.98 | 61.77 | 58.73 | 61.30 | 838,810 | +2.86(+4.89%) |
Jun 14, 2022 | 60.06 | 60.50 | 57.93 | 58.44 | 1,013,218 | -1.57(-2.62%) |
Jun 13, 2022 | 61.90 | 62.30 | 59.58 | 60.01 | 707,073 | -3.62(-5.70%) |
Jun 10, 2022 | 64.30 | 64.48 | 62.79 | 63.63 | 559,970 | -1.29(-1.98%) |
Jun 09, 2022 | 65.87 | 66.27 | 64.77 | 64.92 | 482,744 | -1.37(-2.06%) |
Jun 08, 2022 | 66.01 | 66.80 | 65.95 | 66.29 | 460,817 | +0.02(+0.03%) |
Jun 07, 2022 | 64.41 | 66.51 | 64.41 | 66.27 | 660,343 | +1.26(+1.94%) |
Jun 06, 2022 | 65.27 | 65.86 | 63.85 | 65.01 | 720,780 | +0.88(+1.37%) |
Jun 03, 2022 | 64.03 | 64.47 | 63.48 | 64.13 | 614,367 | -0.40(-0.61%) |
Jun 02, 2022 | 62.45 | 64.81 | 61.99 | 64.53 | 575,137 | +2.56(+4.13%) |
Jun 01, 2022 | 61.70 | 62.05 | 60.83 | 61.97 | 404,436 | +0.43(+0.70%) |
May 31, 2022 | 61.66 | 62.39 | 61.16 | 61.54 | 960,418 | -0.49(-0.79%) |
May 27, 2022 | 59.85 | 62.09 | 59.67 | 62.03 | 689,862 | +2.14(+3.57%) |
May 26, 2022 | 59.41 | 60.33 | 59.18 | 59.89 | 521,868 | +0.64(+1.09%) |
May 25, 2022 | 58.51 | 59.44 | 58.17 | 59.24 | 510,785 | +0.84(+1.44%) |
May 24, 2022 | 57.15 | 58.57 | 56.90 | 58.40 | 654,482 | +1.17(+2.04%) |
May 23, 2022 | 56.29 | 58.06 | 56.09 | 57.23 | 695,831 | +0.94(+1.68%) |
May 20, 2022 | 55.83 | 56.45 | 55.35 | 56.29 | 535,388 | +0.46(+0.83%) |
May 19, 2022 | 55.83 | 56.55 | 55.44 | 55.83 | 509,522 | -0.33(-0.58%) |
May 18, 2022 | 56.37 | 57.81 | 55.58 | 56.15 | 801,732 | -0.26(-0.46%) |
May 17, 2022 | 55.67 | 56.55 | 55.06 | 56.41 | 422,067 | +1.42(+2.58%) |
May 16, 2022 | 54.04 | 55.75 | 53.88 | 54.99 | 401,274 | +0.93(+1.72%) |
May 13, 2022 | 53.25 | 55.10 | 53.25 | 54.07 | 581,785 | +0.82(+1.55%) |
May 12, 2022 | 54.19 | 54.41 | 52.66 | 53.24 | 723,982 | -1.39(-2.55%) |
May 11, 2022 | 55.62 | 55.79 | 54.55 | 54.63 | 454,390 | -1.19(-2.12%) |
May 10, 2022 | 57.35 | 57.89 | 54.52 | 55.82 | 580,152 | -1.15(-2.02%) |
May 09, 2022 | 56.82 | 57.23 | 56.01 | 56.97 | 617,591 | -0.78(-1.35%) |
May 06, 2022 | 57.54 | 58.02 | 56.69 | 57.75 | 320,709 | -0.01(-0.01%) |
May 05, 2022 | 58.75 | 59.12 | 57.45 | 57.76 | 388,454 | -1.69(-2.85%) |
May 04, 2022 | 57.33 | 59.68 | 57.33 | 59.45 | 698,794 | +2.57(+4.52%) |
May 03, 2022 | 54.90 | 57.17 | 54.68 | 56.88 | 889,701 | +1.83(+3.32%) |
May 02, 2022 | 56.41 | 56.80 | 53.68 | 55.05 | 1,009,383 | -1.57(-2.78%) |
Apr 29, 2022 | 57.31 | 58.12 | 56.48 | 56.63 | 564,183 | -0.99(-1.72%) |
Apr 28, 2022 | 58.19 | 58.60 | 56.77 | 57.62 | 564,956 | -0.16(-0.28%) |
Apr 27, 2022 | 57.41 | 58.34 | 57.12 | 57.78 | 887,992 | +0.84(+1.48%) |
Apr 26, 2022 | 57.26 | 58.53 | 56.92 | 56.94 | 662,355 | -0.66(-1.15%) |
Apr 25, 2022 | 59.17 | 59.17 | 56.96 | 57.60 | 1,328,199 | -1.72(-2.89%) |
Apr 22, 2022 | 61.70 | 61.70 | 58.94 | 59.32 | 1,046,257 | -2.30(-3.74%) |
Apr 21, 2022 | 64.56 | 64.59 | 61.58 | 61.62 | 1,052,290 | -2.08(-3.27%) |
Apr 20, 2022 | 63.78 | 64.52 | 63.23 | 63.70 | 783,694 | +0.48(+0.75%) |
Apr 19, 2022 | 63.71 | 64.23 | 63.07 | 63.23 | 1,297,201 | -0.48(-0.76%) |
Apr 18, 2022 | 65.16 | 65.31 | 63.45 | 63.71 | 484,168 | -1.37(-2.10%) |
Apr 14, 2022 | 65.96 | 66.11 | 64.99 | 65.08 | 359,735 | -0.92(-1.39%) |
Apr 13, 2022 | 66.84 | 67.01 | 65.96 | 65.99 | 376,339 | -0.67(-1.01%) |
Apr 12, 2022 | 67.84 | 67.98 | 66.52 | 66.67 | 485,845 | -0.94(-1.39%) |
Apr 11, 2022 | 68.98 | 68.98 | 67.38 | 67.61 | 547,766 | -1.59(-2.30%) |
Apr 08, 2022 | 70.67 | 71.13 | 69.06 | 69.20 | 375,638 | -1.21(-1.73%) |
Apr 07, 2022 | 68.98 | 71.11 | 68.98 | 70.41 | 524,460 | +1.34(+1.94%) |
Apr 06, 2022 | 68.35 | 69.65 | 67.74 | 69.07 | 537,824 | +0.09(+0.14%) |
Apr 05, 2022 | 69.87 | 70.76 | 68.86 | 68.98 | 465,883 | -2.00(-2.82%) |
Apr 04, 2022 | 71.25 | 72.00 | 69.55 | 70.98 | 449,172 | -0.31(-0.44%) |