Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.75 | 63.00 | 59.08 | 61.46 | 16,777,472 | -2.38(-3.73%) |
Jun 29, 2022 | 64.77 | 65.72 | 62.41 | 63.84 | 13,450,981 | -1.76(-2.68%) |
Jun 28, 2022 | 69.10 | 70.20 | 64.81 | 65.60 | 14,802,722 | -3.83(-5.52%) |
Jun 27, 2022 | 70.79 | 71.75 | 66.95 | 69.43 | 14,687,143 | -1.57(-2.21%) |
Jun 24, 2022 | 68.22 | 71.01 | 66.83 | 71.00 | 23,357,194 | +3.73(+5.54%) |
Jun 23, 2022 | 61.41 | 67.63 | 60.80 | 67.27 | 23,215,500 | +6.62(+10.92%) |
Jun 22, 2022 | 59.43 | 62.88 | 59.24 | 60.65 | 15,095,833 | +0.13(+0.21%) |
Jun 21, 2022 | 59.72 | 62.61 | 59.45 | 60.52 | 17,093,408 | +2.01(+3.44%) |
Jun 17, 2022 | 56.21 | 59.45 | 56.01 | 58.51 | 21,840,348 | +1.00(+1.74%) |
Jun 16, 2022 | 60.42 | 61.14 | 56.72 | 57.51 | 22,697,616 | -5.40(-8.58%) |
Jun 15, 2022 | 61.17 | 64.43 | 60.47 | 62.91 | 24,337,132 | +2.61(+4.33%) |
Jun 14, 2022 | 63.52 | 63.69 | 59.45 | 60.30 | 23,248,292 | -2.46(-3.92%) |
Jun 13, 2022 | 66.16 | 68.78 | 62.50 | 62.76 | 26,434,340 | -9.11(-12.68%) |
Jun 10, 2022 | 75.86 | 76.24 | 70.23 | 71.87 | 21,323,892 | -4.71(-6.15%) |
Jun 09, 2022 | 84.63 | 84.96 | 76.49 | 76.58 | 19,608,732 | -8.17(-9.64%) |
Jun 08, 2022 | 84.60 | 87.55 | 83.87 | 84.75 | 12,749,101 | +0.15(+0.18%) |
Jun 07, 2022 | 81.88 | 85.20 | 80.25 | 84.60 | 14,297,132 | +1.22(+1.46%) |
Jun 06, 2022 | 84.86 | 87.09 | 81.95 | 83.38 | 13,965,658 | +0.28(+0.34%) |
Jun 03, 2022 | 85.36 | 86.67 | 82.66 | 83.10 | 13,965,994 | -4.34(-4.96%) |
Jun 02, 2022 | 81.52 | 88.85 | 81.44 | 87.44 | 19,092,506 | +5.53(+6.75%) |
Jun 01, 2022 | 87.35 | 89.21 | 81.35 | 81.91 | 20,510,970 | -5.60(-6.40%) |
May 31, 2022 | 90.00 | 90.60 | 85.80 | 87.51 | 19,295,774 | -3.01(-3.33%) |
May 27, 2022 | 84.29 | 90.99 | 83.50 | 90.52 | 19,852,232 | +7.11(+8.52%) |
May 26, 2022 | 75.57 | 83.86 | 74.76 | 83.41 | 16,572,956 | +5.46(+7.00%) |
May 25, 2022 | 75.80 | 78.95 | 74.31 | 77.95 | 17,732,920 | +2.07(+2.73%) |
May 24, 2022 | 81.40 | 81.62 | 74.16 | 75.88 | 20,556,818 | -7.52(-9.02%) |
May 23, 2022 | 83.82 | 84.15 | 79.05 | 83.40 | 19,674,180 | -0.04(-0.05%) |
May 20, 2022 | 88.01 | 90.25 | 78.89 | 83.44 | 22,634,540 | -3.70(-4.25%) |
May 19, 2022 | 82.90 | 89.92 | 82.08 | 87.14 | 24,072,690 | +5.08(+6.19%) |
May 18, 2022 | 82.73 | 89.10 | 81.48 | 82.06 | 24,805,890 | -2.73(-3.22%) |
May 17, 2022 | 82.50 | 85.56 | 78.88 | 84.79 | 21,664,922 | +5.09(+6.39%) |
May 16, 2022 | 82.27 | 84.69 | 79.31 | 79.70 | 18,873,536 | -4.45(-5.29%) |
May 13, 2022 | 80.37 | 85.23 | 80.13 | 84.15 | 28,356,496 | +8.39(+11.07%) |
May 12, 2022 | 68.79 | 78.14 | 65.10 | 75.76 | 35,181,636 | +4.54(+6.37%) |
May 11, 2022 | 82.97 | 85.15 | 70.33 | 71.22 | 40,052,396 | -13.17(-15.61%) |
May 10, 2022 | 87.29 | 91.47 | 80.39 | 84.39 | 25,789,090 | +0.53(+0.63%) |
May 09, 2022 | 93.06 | 93.97 | 80.82 | 83.86 | 31,290,658 | -12.33(-12.82%) |
May 06, 2022 | 98.67 | 98.68 | 88.56 | 96.19 | 36,807,312 | +0.64(+0.67%) |
May 05, 2022 | 103.51 | 104.14 | 93.12 | 95.55 | 22,804,080 | -11.24(-10.53%) |
May 04, 2022 | 102.25 | 107.21 | 93.65 | 106.79 | 25,322,216 | +4.46(+4.36%) |
May 03, 2022 | 104.16 | 108.00 | 100.48 | 102.33 | 14,669,794 | -3.53(-3.33%) |
May 02, 2022 | 98.30 | 105.97 | 97.27 | 105.86 | 14,657,212 | +6.32(+6.35%) |
Apr 29, 2022 | 103.64 | 110.44 | 99.32 | 99.54 | 13,448,838 | -5.10(-4.87%) |
Apr 28, 2022 | 101.54 | 106.00 | 97.39 | 104.64 | 16,645,051 | +4.71(+4.71%) |
Apr 27, 2022 | 98.68 | 103.97 | 98.07 | 99.93 | 14,297,798 | -0.54(-0.54%) |
Apr 26, 2022 | 105.64 | 105.64 | 99.83 | 100.47 | 12,842,920 | -6.91(-6.44%) |
Apr 25, 2022 | 101.87 | 108.30 | 101.87 | 107.38 | 14,048,173 | +4.71(+4.59%) |
Apr 22, 2022 | 108.11 | 109.95 | 102.02 | 102.67 | 12,495,310 | -5.04(-4.68%) |
Apr 21, 2022 | 117.10 | 119.48 | 106.44 | 107.71 | 14,422,223 | -6.81(-5.95%) |
Apr 20, 2022 | 125.21 | 125.21 | 114.50 | 114.52 | 13,294,425 | -11.10(-8.84%) |
Apr 19, 2022 | 119.00 | 127.15 | 118.69 | 125.62 | 10,893,332 | +6.23(+5.22%) |
Apr 18, 2022 | 120.79 | 121.27 | 115.85 | 119.39 | 10,361,336 | -1.92(-1.58%) |
Apr 14, 2022 | 126.03 | 126.46 | 121.13 | 121.31 | 9,447,562 | -4.74(-3.76%) |
Apr 13, 2022 | 121.40 | 126.66 | 120.50 | 126.05 | 10,780,666 | +3.16(+2.57%) |
Apr 12, 2022 | 126.02 | 130.89 | 121.50 | 122.89 | 15,339,746 | -0.19(-0.15%) |
Apr 11, 2022 | 120.28 | 125.73 | 118.92 | 123.08 | 12,956,096 | -0.14(-0.11%) |
Apr 08, 2022 | 124.53 | 127.50 | 122.12 | 123.22 | 13,654,123 | -2.71(-2.15%) |
Apr 07, 2022 | 128.00 | 132.80 | 120.11 | 125.93 | 19,018,082 | -2.84(-2.21%) |
Apr 06, 2022 | 133.73 | 133.95 | 124.60 | 128.77 | 21,100,892 | -7.15(-5.26%) |
Apr 05, 2022 | 145.00 | 145.00 | 134.70 | 135.92 | 15,788,440 | -9.27(-6.38%) |
Apr 04, 2022 | 136.85 | 145.58 | 135.75 | 145.19 | 15,643,765 | +11.57(+8.66%) |