Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.66 | 58.63 | 56.55 | 57.78 | 701,537 | -0.79(-1.35%) |
Jun 29, 2022 | 59.18 | 59.20 | 57.98 | 58.57 | 575,578 | -1.04(-1.74%) |
Jun 28, 2022 | 61.69 | 62.31 | 59.55 | 59.61 | 439,402 | -1.62(-2.64%) |
Jun 27, 2022 | 61.96 | 62.16 | 60.82 | 61.23 | 392,855 | -0.48(-0.78%) |
Jun 24, 2022 | 59.70 | 61.73 | 59.60 | 61.71 | 658,231 | +2.75(+4.67%) |
Jun 23, 2022 | 58.52 | 59.12 | 57.77 | 58.96 | 635,404 | +0.88(+1.51%) |
Jun 22, 2022 | 57.28 | 58.86 | 57.18 | 58.08 | 522,633 | -0.17(-0.29%) |
Jun 21, 2022 | 58.40 | 59.15 | 58.18 | 58.25 | 634,436 | +0.99(+1.74%) |
Jun 17, 2022 | 56.42 | 57.85 | 55.87 | 57.25 | 876,523 | +1.00(+1.78%) |
Jun 16, 2022 | 57.96 | 58.08 | 55.67 | 56.25 | 1,087,009 | -3.55(-5.94%) |
Jun 15, 2022 | 59.26 | 60.75 | 58.44 | 59.80 | 842,425 | +1.37(+2.34%) |
Jun 14, 2022 | 58.89 | 59.15 | 57.85 | 58.43 | 478,626 | +0.05(+0.08%) |
Jun 13, 2022 | 60.14 | 60.47 | 58.12 | 58.38 | 1,139,795 | -4.09(-6.55%) |
Jun 10, 2022 | 63.84 | 64.34 | 62.42 | 62.48 | 1,545,003 | -2.85(-4.37%) |
Jun 09, 2022 | 66.81 | 67.26 | 65.31 | 65.33 | 296,518 | -1.94(-2.88%) |
Jun 08, 2022 | 67.85 | 68.40 | 67.06 | 67.27 | 215,720 | -1.00(-1.47%) |
Jun 07, 2022 | 66.66 | 68.38 | 66.42 | 68.28 | 218,862 | +0.75(+1.11%) |
Jun 06, 2022 | 68.16 | 68.50 | 67.24 | 67.53 | 333,902 | +0.43(+0.65%) |
Jun 03, 2022 | 67.56 | 67.94 | 66.78 | 67.09 | 385,067 | -1.57(-2.29%) |
Jun 02, 2022 | 66.10 | 68.70 | 66.10 | 68.67 | 543,219 | +2.62(+3.96%) |
Jun 01, 2022 | 67.58 | 68.05 | 65.34 | 66.05 | 428,255 | -1.03(-1.54%) |
May 31, 2022 | 67.40 | 67.77 | 66.26 | 67.09 | 766,909 | -0.54(-0.80%) |
May 27, 2022 | 66.02 | 67.66 | 66.00 | 67.63 | 787,249 | +2.34(+3.59%) |
May 26, 2022 | 62.96 | 65.64 | 62.89 | 65.28 | 851,971 | +2.63(+4.19%) |
May 25, 2022 | 60.77 | 63.11 | 60.67 | 62.66 | 659,011 | +1.56(+2.56%) |
May 24, 2022 | 62.36 | 62.38 | 60.43 | 61.09 | 547,532 | -2.21(-3.50%) |
May 23, 2022 | 63.34 | 63.50 | 62.10 | 63.31 | 582,018 | +0.36(+0.58%) |
May 20, 2022 | 63.79 | 63.85 | 60.88 | 62.94 | 757,892 | +0.04(+0.06%) |
May 19, 2022 | 61.91 | 64.01 | 61.91 | 62.90 | 1,694,251 | +0.40(+0.65%) |
May 18, 2022 | 64.43 | 64.92 | 62.15 | 62.50 | 972,248 | -2.84(-4.35%) |
May 17, 2022 | 64.63 | 65.42 | 63.82 | 65.34 | 592,522 | +2.14(+3.38%) |
May 16, 2022 | 63.79 | 64.23 | 63.08 | 63.21 | 790,375 | -0.97(-1.52%) |
May 13, 2022 | 62.27 | 64.53 | 62.27 | 64.18 | 765,103 | +2.98(+4.87%) |
May 12, 2022 | 60.12 | 62.24 | 59.57 | 61.20 | 2,942,559 | +0.29(+0.47%) |
May 11, 2022 | 62.58 | 63.99 | 60.81 | 60.91 | 1,368,660 | -1.92(-3.05%) |
May 10, 2022 | 63.94 | 64.32 | 61.48 | 62.83 | 1,668,286 | +0.43(+0.69%) |
May 09, 2022 | 64.72 | 65.28 | 62.08 | 62.40 | 1,639,059 | -3.85(-5.81%) |
May 06, 2022 | 67.07 | 67.25 | 64.95 | 66.25 | 1,279,689 | -1.27(-1.88%) |
May 05, 2022 | 69.85 | 69.97 | 66.63 | 67.52 | 702,968 | -3.25(-4.59%) |
May 04, 2022 | 68.55 | 70.86 | 67.18 | 70.77 | 708,710 | +2.45(+3.59%) |
May 03, 2022 | 67.49 | 68.76 | 67.40 | 68.32 | 552,122 | +0.83(+1.23%) |
May 02, 2022 | 66.13 | 67.49 | 65.32 | 67.49 | 916,166 | +1.31(+1.98%) |
Apr 29, 2022 | 68.01 | 69.30 | 66.09 | 66.18 | 1,656,519 | -2.26(-3.31%) |
Apr 28, 2022 | 67.11 | 68.97 | 65.94 | 68.44 | 1,853,047 | +2.39(+3.62%) |
Apr 27, 2022 | 65.99 | 67.25 | 65.61 | 66.05 | 661,817 | +0.08(+0.12%) |
Apr 26, 2022 | 68.03 | 68.12 | 65.93 | 65.97 | 399,791 | -2.62(-3.82%) |
Apr 25, 2022 | 67.10 | 68.64 | 66.79 | 68.59 | 862,679 | +0.86(+1.26%) |
Apr 22, 2022 | 69.53 | 69.78 | 67.68 | 67.73 | 392,353 | -2.01(-2.88%) |
Apr 21, 2022 | 73.02 | 73.35 | 69.50 | 69.74 | 269,642 | -2.28(-3.17%) |
Apr 20, 2022 | 72.92 | 73.19 | 71.85 | 72.03 | 367,354 | -0.39(-0.54%) |
Apr 19, 2022 | 70.61 | 72.56 | 70.49 | 72.42 | 299,203 | +1.83(+2.59%) |
Apr 18, 2022 | 70.18 | 71.04 | 69.91 | 70.59 | 650,324 | +0.21(+0.29%) |
Apr 14, 2022 | 71.74 | 72.10 | 70.34 | 70.38 | 214,964 | -1.31(-1.83%) |
Apr 13, 2022 | 70.50 | 71.85 | 70.42 | 71.69 | 411,542 | +1.38(+1.96%) |
Apr 12, 2022 | 71.47 | 72.31 | 70.00 | 70.31 | 340,961 | -0.22(-0.31%) |
Apr 11, 2022 | 70.78 | 71.56 | 70.43 | 70.53 | 641,682 | -1.07(-1.50%) |
Apr 08, 2022 | 71.94 | 72.42 | 71.17 | 71.60 | 335,608 | -0.63(-0.87%) |
Apr 07, 2022 | 71.99 | 72.77 | 70.81 | 72.23 | 473,268 | +0.02(+0.03%) |
Apr 06, 2022 | 72.99 | 72.99 | 71.53 | 72.21 | 851,236 | -1.82(-2.46%) |
Apr 05, 2022 | 76.11 | 76.25 | 73.80 | 74.03 | 219,562 | -2.08(-2.73%) |
Apr 04, 2022 | 75.18 | 76.21 | 75.18 | 76.11 | 588,007 | +1.34(+1.79%) |