Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 56.61 | 57.58 | 55.64 | 56.97 | 2,708,000 | -0.93(-1.60%) |
Jun 29, 2022 | 60.27 | 60.67 | 57.67 | 57.90 | 1,455,811 | -1.77(-2.96%) |
Jun 28, 2022 | 59.63 | 60.88 | 58.94 | 59.67 | 2,125,756 | +1.66(+2.86%) |
Jun 27, 2022 | 56.37 | 58.21 | 56.12 | 58.00 | 2,457,236 | +2.49(+4.49%) |
Jun 24, 2022 | 56.10 | 57.66 | 55.38 | 55.51 | 7,075,520 | -0.01(-0.02%) |
Jun 23, 2022 | 57.63 | 58.05 | 54.65 | 55.52 | 2,372,686 | -1.79(-3.12%) |
Jun 22, 2022 | 57.57 | 58.87 | 57.23 | 57.31 | 2,596,297 | -3.29(-5.44%) |
Jun 21, 2022 | 60.66 | 62.39 | 60.26 | 60.60 | 2,986,739 | +2.69(+4.65%) |
Jun 17, 2022 | 60.13 | 61.59 | 56.37 | 57.91 | 6,820,652 | -1.53(-2.57%) |
Jun 16, 2022 | 62.06 | 62.06 | 58.84 | 59.44 | 2,616,247 | -4.28(-6.71%) |
Jun 15, 2022 | 63.50 | 64.95 | 62.44 | 63.71 | 2,944,528 | +0.41(+0.65%) |
Jun 14, 2022 | 65.81 | 66.45 | 62.38 | 63.30 | 2,457,378 | -1.19(-1.85%) |
Jun 13, 2022 | 66.84 | 67.28 | 64.16 | 64.50 | 2,302,429 | -4.66(-6.74%) |
Jun 10, 2022 | 70.22 | 71.31 | 68.67 | 69.16 | 1,423,525 | -2.53(-3.53%) |
Jun 09, 2022 | 74.07 | 74.12 | 71.54 | 71.69 | 1,213,100 | -2.56(-3.45%) |
Jun 08, 2022 | 76.48 | 76.68 | 73.78 | 74.25 | 1,803,988 | -2.50(-3.26%) |
Jun 07, 2022 | 73.05 | 76.77 | 72.69 | 76.75 | 2,133,044 | +3.83(+5.25%) |
Jun 06, 2022 | 74.47 | 74.62 | 72.75 | 72.92 | 1,277,921 | -0.94(-1.27%) |
Jun 03, 2022 | 73.33 | 74.38 | 72.79 | 73.85 | 1,557,026 | +0.64(+0.87%) |
Jun 02, 2022 | 71.10 | 73.42 | 70.93 | 73.21 | 1,882,435 | +1.54(+2.14%) |
Jun 01, 2022 | 69.58 | 72.03 | 68.80 | 71.68 | 2,625,612 | +2.91(+4.23%) |
May 31, 2022 | 70.57 | 71.16 | 67.86 | 68.77 | 17,613,380 | -0.76(-1.10%) |
May 27, 2022 | 67.83 | 69.64 | 67.30 | 69.53 | 2,662,499 | +1.69(+2.49%) |
May 26, 2022 | 67.32 | 68.54 | 67.32 | 67.84 | 2,097,991 | +0.53(+0.79%) |
May 25, 2022 | 66.19 | 67.58 | 65.89 | 67.30 | 2,216,420 | +1.45(+2.20%) |
May 24, 2022 | 65.89 | 66.24 | 64.45 | 65.85 | 2,038,679 | -0.28(-0.42%) |
May 23, 2022 | 66.85 | 67.02 | 65.77 | 66.13 | 1,464,822 | -0.17(-0.26%) |
May 20, 2022 | 66.66 | 67.08 | 64.88 | 66.30 | 1,992,890 | +0.51(+0.77%) |
May 19, 2022 | 65.31 | 67.02 | 65.06 | 65.80 | 1,742,467 | -0.82(-1.23%) |
May 18, 2022 | 69.99 | 70.20 | 65.55 | 66.62 | 1,665,221 | -3.05(-4.37%) |
May 17, 2022 | 69.54 | 69.96 | 68.84 | 69.66 | 1,839,729 | +0.78(+1.14%) |
May 16, 2022 | 68.35 | 70.29 | 68.28 | 68.88 | 1,667,397 | +0.82(+1.21%) |
May 13, 2022 | 66.66 | 69.05 | 66.45 | 68.06 | 2,301,095 | +2.82(+4.32%) |
May 12, 2022 | 65.00 | 66.57 | 64.14 | 65.24 | 2,361,789 | -0.44(-0.67%) |
May 11, 2022 | 66.14 | 69.20 | 65.45 | 65.68 | 2,424,539 | +0.74(+1.13%) |
May 10, 2022 | 65.32 | 67.53 | 63.78 | 64.95 | 3,741,544 | +0.41(+0.64%) |
May 09, 2022 | 70.49 | 70.76 | 64.25 | 64.54 | 2,746,288 | -7.52(-10.44%) |
May 06, 2022 | 72.08 | 73.31 | 69.27 | 72.06 | 3,246,011 | +0.74(+1.03%) |
May 05, 2022 | 74.52 | 74.91 | 70.24 | 71.32 | 2,257,904 | -3.17(-4.26%) |
May 04, 2022 | 74.15 | 74.70 | 71.87 | 74.49 | 1,953,062 | +1.58(+2.17%) |
May 03, 2022 | 70.92 | 73.15 | 70.90 | 72.91 | 1,962,538 | +2.01(+2.83%) |
May 02, 2022 | 70.30 | 70.99 | 68.92 | 70.90 | 1,577,356 | +0.81(+1.16%) |
Apr 29, 2022 | 72.47 | 73.47 | 69.90 | 70.09 | 2,093,615 | -2.72(-3.74%) |
Apr 28, 2022 | 71.63 | 73.48 | 69.83 | 72.81 | 1,307,185 | +1.38(+1.94%) |
Apr 27, 2022 | 70.16 | 72.36 | 69.05 | 71.43 | 2,677,364 | +1.52(+2.18%) |
Apr 26, 2022 | 70.19 | 71.64 | 69.52 | 69.91 | 1,525,927 | +0.47(+0.67%) |
Apr 25, 2022 | 70.31 | 70.32 | 66.90 | 69.44 | 2,199,111 | -2.95(-4.07%) |
Apr 22, 2022 | 74.40 | 75.07 | 72.30 | 72.39 | 1,239,738 | -2.34(-3.13%) |
Apr 21, 2022 | 76.80 | 77.45 | 74.56 | 74.73 | 1,224,599 | -1.90(-2.48%) |
Apr 20, 2022 | 76.03 | 77.10 | 75.27 | 76.63 | 1,395,854 | +1.50(+2.00%) |
Apr 19, 2022 | 74.49 | 75.74 | 74.03 | 75.13 | 989,351 | +0.24(+0.32%) |
Apr 18, 2022 | 74.99 | 75.73 | 74.35 | 74.89 | 1,204,068 | +0.15(+0.20%) |
Apr 14, 2022 | 74.03 | 75.49 | 73.51 | 74.74 | 1,453,267 | +0.62(+0.83%) |
Apr 13, 2022 | 73.87 | 74.29 | 73.26 | 74.12 | 1,242,854 | +0.99(+1.35%) |
Apr 12, 2022 | 72.99 | 74.17 | 72.89 | 73.13 | 1,246,556 | +1.13(+1.57%) |
Apr 11, 2022 | 73.18 | 73.22 | 71.52 | 72.00 | 1,347,622 | -1.44(-1.95%) |
Apr 08, 2022 | 72.41 | 73.72 | 71.96 | 73.43 | 1,382,335 | +1.30(+1.81%) |
Apr 07, 2022 | 73.07 | 73.51 | 70.74 | 72.13 | 1,367,697 | -0.48(-0.67%) |
Apr 06, 2022 | 72.58 | 72.83 | 71.34 | 72.62 | 1,857,575 | +0.67(+0.92%) |
Apr 05, 2022 | 73.70 | 74.27 | 71.90 | 71.95 | 1,728,455 | -1.22(-1.66%) |
Apr 04, 2022 | 73.54 | 73.99 | 72.64 | 73.17 | 1,408,420 | -0.33(-0.45%) |