Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.17 | 75.34 | 75.15 | 75.25 | 1,069,227 | -0.05(-0.07%) |
Jun 29, 2022 | 75.10 | 75.30 | 75.08 | 75.30 | 953,799 | +0.24(+0.32%) |
Jun 28, 2022 | 75.27 | 75.32 | 75.06 | 75.06 | 1,160,430 | -0.21(-0.28%) |
Jun 27, 2022 | 75.25 | 75.39 | 75.10 | 75.27 | 935,208 | +0.10(+0.13%) |
Jun 24, 2022 | 75.14 | 75.31 | 75.01 | 75.17 | 1,633,796 | +0.02(+0.03%) |
Jun 23, 2022 | 75.20 | 75.30 | 74.86 | 75.15 | 1,456,754 | -0.15(-0.20%) |
Jun 22, 2022 | 74.55 | 75.44 | 74.48 | 75.30 | 1,941,405 | +0.72(+0.97%) |
Jun 21, 2022 | 74.66 | 74.90 | 74.55 | 74.58 | 2,167,706 | +0.12(+0.16%) |
Jun 17, 2022 | 74.52 | 74.83 | 74.03 | 74.46 | 5,002,146 | -0.03(-0.04%) |
Jun 16, 2022 | 74.55 | 74.69 | 74.26 | 74.49 | 1,884,640 | -0.41(-0.55%) |
Jun 15, 2022 | 74.34 | 74.98 | 74.34 | 74.90 | 2,360,438 | +0.50(+0.67%) |
Jun 14, 2022 | 74.30 | 74.68 | 74.16 | 74.40 | 3,999,131 | +0.12(+0.16%) |
Jun 13, 2022 | 74.18 | 74.55 | 74.04 | 74.28 | 3,441,999 | -0.19(-0.26%) |
Jun 10, 2022 | 74.64 | 74.75 | 74.41 | 74.47 | 3,195,984 | -0.17(-0.23%) |
Jun 09, 2022 | 74.62 | 74.97 | 74.62 | 74.64 | 2,279,914 | -0.33(-0.44%) |
Jun 08, 2022 | 74.68 | 75.00 | 74.50 | 74.97 | 3,297,923 | +0.22(+0.29%) |
Jun 07, 2022 | 74.58 | 74.75 | 74.32 | 74.75 | 5,668,464 | +0.00(+0.00%) |
Jun 06, 2022 | 74.46 | 75.08 | 74.35 | 74.75 | 6,942,517 | +0.16(+0.21%) |
Jun 03, 2022 | 73.78 | 74.65 | 73.53 | 74.59 | 30,429,104 | +40.43(+118.35%) |
Jun 02, 2022 | 32.93 | 34.38 | 32.26 | 34.16 | 336,345 | +0.74(+2.21%) |
Jun 01, 2022 | 35.76 | 36.29 | 32.37 | 33.42 | 496,355 | -1.95(-5.51%) |
May 31, 2022 | 35.83 | 36.19 | 34.48 | 35.37 | 473,425 | -0.79(-2.18%) |
May 27, 2022 | 32.50 | 36.17 | 30.99 | 36.16 | 445,825 | +3.56(+10.92%) |
May 26, 2022 | 32.07 | 33.56 | 31.81 | 32.60 | 476,607 | +0.79(+2.48%) |
May 25, 2022 | 33.17 | 34.22 | 30.85 | 31.81 | 462,513 | -1.45(-4.36%) |
May 24, 2022 | 35.60 | 35.65 | 33.00 | 33.26 | 813,235 | -3.43(-9.35%) |
May 23, 2022 | 36.85 | 37.75 | 36.04 | 36.69 | 545,710 | -0.05(-0.14%) |
May 20, 2022 | 36.25 | 38.00 | 34.48 | 36.74 | 621,432 | +1.38(+3.90%) |
May 19, 2022 | 34.24 | 35.59 | 32.59 | 35.36 | 484,190 | +1.03(+3.00%) |
May 18, 2022 | 34.35 | 36.78 | 33.86 | 34.33 | 848,193 | -1.76(-4.88%) |
May 17, 2022 | 33.50 | 36.28 | 33.42 | 36.09 | 515,503 | +3.61(+11.11%) |
May 16, 2022 | 32.77 | 34.23 | 31.78 | 32.48 | 499,613 | -0.12(-0.37%) |
May 13, 2022 | 30.85 | 33.17 | 29.59 | 32.60 | 756,952 | +3.27(+11.15%) |
May 12, 2022 | 25.30 | 29.34 | 24.97 | 29.33 | 863,876 | +3.83(+15.02%) |
May 11, 2022 | 26.19 | 28.00 | 24.99 | 25.50 | 1,162,251 | -1.00(-3.77%) |
May 10, 2022 | 26.10 | 27.45 | 24.45 | 26.50 | 967,216 | +2.18(+8.96%) |
May 09, 2022 | 26.22 | 27.00 | 24.12 | 24.32 | 1,101,457 | -2.48(-9.25%) |
May 06, 2022 | 30.92 | 30.92 | 26.57 | 26.80 | 878,047 | -4.27(-13.74%) |
May 05, 2022 | 32.96 | 33.37 | 29.91 | 31.07 | 606,654 | -2.46(-7.34%) |
May 04, 2022 | 32.86 | 33.72 | 30.54 | 33.53 | 552,237 | +0.41(+1.24%) |
May 03, 2022 | 32.28 | 33.73 | 32.06 | 33.12 | 371,083 | +0.31(+0.94%) |
May 02, 2022 | 29.39 | 32.84 | 29.15 | 32.81 | 605,703 | +3.37(+11.45%) |
Apr 29, 2022 | 30.12 | 31.89 | 29.29 | 29.44 | 562,656 | -0.86(-2.84%) |
Apr 28, 2022 | 31.32 | 31.32 | 28.04 | 30.30 | 445,869 | -0.14(-0.46%) |
Apr 27, 2022 | 30.42 | 31.48 | 29.03 | 30.44 | 760,389 | -0.23(-0.75%) |
Apr 26, 2022 | 31.89 | 32.61 | 30.63 | 30.67 | 619,602 | -1.83(-5.63%) |
Apr 25, 2022 | 30.28 | 32.86 | 30.28 | 32.50 | 599,724 | +1.90(+6.21%) |
Apr 22, 2022 | 30.88 | 32.15 | 30.37 | 30.60 | 604,597 | -0.31(-1.00%) |
Apr 21, 2022 | 32.88 | 34.00 | 30.61 | 30.91 | 1,142,260 | -1.51(-4.66%) |
Apr 20, 2022 | 31.84 | 33.31 | 30.56 | 32.42 | 677,594 | +0.58(+1.82%) |
Apr 19, 2022 | 30.05 | 33.44 | 29.02 | 31.84 | 776,929 | +1.84(+6.13%) |
Apr 18, 2022 | 32.87 | 33.58 | 28.80 | 30.00 | 1,016,852 | -2.90(-8.81%) |
Apr 14, 2022 | 30.62 | 33.64 | 30.24 | 32.90 | 1,254,117 | +1.88(+6.06%) |
Apr 13, 2022 | 26.31 | 33.22 | 25.35 | 31.02 | 3,016,929 | +6.23(+25.13%) |
Apr 12, 2022 | 25.47 | 26.10 | 24.29 | 24.79 | 566,623 | +0.14(+0.57%) |
Apr 11, 2022 | 24.91 | 25.54 | 23.95 | 24.65 | 675,729 | -0.83(-3.26%) |
Apr 08, 2022 | 26.58 | 26.67 | 25.25 | 25.48 | 412,929 | -1.20(-4.50%) |
Apr 07, 2022 | 28.55 | 28.66 | 26.53 | 26.68 | 338,388 | -1.63(-5.76%) |
Apr 06, 2022 | 27.25 | 28.61 | 26.65 | 28.31 | 401,923 | +0.58(+2.09%) |
Apr 05, 2022 | 29.67 | 30.15 | 27.65 | 27.73 | 448,533 | -2.27(-7.57%) |
Apr 04, 2022 | 28.93 | 30.74 | 28.84 | 30.00 | 398,157 | +1.24(+4.31%) |