Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.97 | 61.29 | 58.42 | 60.95 | 1,527,779 | +1.16(+1.94%) |
Jun 29, 2022 | 60.02 | 60.19 | 58.45 | 59.80 | 1,212,353 | -0.14(-0.23%) |
Jun 28, 2022 | 61.18 | 62.14 | 59.87 | 59.94 | 1,493,313 | -0.74(-1.22%) |
Jun 27, 2022 | 60.79 | 61.14 | 59.84 | 60.67 | 899,463 | +0.17(+0.28%) |
Jun 24, 2022 | 58.80 | 60.56 | 58.40 | 60.50 | 1,394,464 | +2.39(+4.10%) |
Jun 23, 2022 | 58.77 | 59.63 | 57.14 | 58.12 | 1,046,107 | -0.76(-1.29%) |
Jun 22, 2022 | 58.25 | 59.72 | 58.20 | 58.88 | 1,194,448 | -0.67(-1.12%) |
Jun 21, 2022 | 59.89 | 59.93 | 58.85 | 59.55 | 1,059,745 | +0.86(+1.46%) |
Jun 17, 2022 | 57.93 | 59.18 | 57.00 | 58.69 | 2,797,437 | +0.87(+1.50%) |
Jun 16, 2022 | 59.74 | 59.97 | 57.51 | 57.82 | 1,352,770 | -3.40(-5.56%) |
Jun 15, 2022 | 61.02 | 62.03 | 60.36 | 61.22 | 1,372,105 | +1.15(+1.91%) |
Jun 14, 2022 | 60.11 | 60.56 | 59.54 | 60.08 | 1,362,985 | +0.18(+0.30%) |
Jun 13, 2022 | 61.08 | 61.15 | 59.26 | 59.90 | 1,481,616 | -2.92(-4.66%) |
Jun 10, 2022 | 64.93 | 65.45 | 62.79 | 62.82 | 1,541,278 | -3.87(-5.81%) |
Jun 09, 2022 | 67.49 | 67.49 | 66.59 | 66.69 | 1,168,229 | -1.01(-1.49%) |
Jun 08, 2022 | 67.74 | 68.43 | 67.59 | 67.70 | 1,092,683 | -0.86(-1.25%) |
Jun 07, 2022 | 66.68 | 68.64 | 66.33 | 68.56 | 997,100 | +1.37(+2.03%) |
Jun 06, 2022 | 66.84 | 67.62 | 66.47 | 67.19 | 727,840 | +0.76(+1.14%) |
Jun 03, 2022 | 65.95 | 66.71 | 65.59 | 66.43 | 756,096 | -0.16(-0.24%) |
Jun 02, 2022 | 65.52 | 66.65 | 65.09 | 66.59 | 879,906 | +1.43(+2.19%) |
Jun 01, 2022 | 65.57 | 66.15 | 63.97 | 65.17 | 963,342 | +0.02(+0.03%) |
May 31, 2022 | 64.89 | 65.97 | 64.19 | 65.15 | 1,901,814 | -0.75(-1.14%) |
May 27, 2022 | 64.87 | 65.92 | 64.50 | 65.90 | 918,075 | +1.70(+2.64%) |
May 26, 2022 | 63.13 | 64.64 | 62.68 | 64.20 | 1,271,903 | +1.74(+2.78%) |
May 25, 2022 | 62.82 | 63.44 | 61.57 | 62.46 | 1,760,628 | -0.80(-1.26%) |
May 24, 2022 | 63.75 | 63.95 | 61.90 | 63.26 | 1,146,945 | -0.82(-1.28%) |
May 23, 2022 | 63.42 | 64.38 | 62.43 | 64.08 | 1,304,228 | +1.73(+2.77%) |
May 20, 2022 | 63.27 | 63.46 | 60.58 | 62.35 | 1,584,855 | -0.27(-0.43%) |
May 19, 2022 | 62.70 | 63.80 | 62.14 | 62.62 | 1,321,481 | -0.89(-1.40%) |
May 18, 2022 | 64.79 | 65.27 | 63.13 | 63.51 | 1,406,931 | -2.02(-3.08%) |
May 17, 2022 | 64.25 | 65.60 | 64.09 | 65.53 | 1,011,365 | +2.57(+4.09%) |
May 16, 2022 | 62.98 | 63.76 | 62.41 | 62.95 | 1,122,029 | -0.27(-0.43%) |
May 13, 2022 | 62.64 | 63.96 | 62.28 | 63.22 | 1,451,270 | +1.41(+2.28%) |
May 12, 2022 | 61.67 | 62.83 | 60.23 | 61.81 | 2,187,983 | -0.30(-0.48%) |
May 11, 2022 | 64.19 | 65.54 | 61.98 | 62.11 | 1,339,133 | -1.98(-3.08%) |
May 10, 2022 | 64.98 | 65.47 | 63.10 | 64.09 | 1,411,597 | -0.05(-0.08%) |
May 09, 2022 | 67.16 | 67.48 | 63.78 | 64.14 | 1,812,648 | -4.25(-6.22%) |
May 06, 2022 | 69.08 | 69.49 | 67.50 | 68.39 | 944,006 | -1.18(-1.69%) |
May 05, 2022 | 71.27 | 71.69 | 68.79 | 69.57 | 974,831 | -2.49(-3.46%) |
May 04, 2022 | 69.85 | 72.14 | 69.50 | 72.06 | 1,129,150 | +2.54(+3.66%) |
May 03, 2022 | 70.34 | 71.49 | 69.17 | 69.52 | 1,573,643 | -0.40(-0.57%) |
May 02, 2022 | 69.17 | 70.58 | 68.44 | 69.92 | 1,500,872 | +0.82(+1.18%) |
Apr 29, 2022 | 71.69 | 71.87 | 68.62 | 69.10 | 2,119,219 | -2.79(-3.89%) |
Apr 28, 2022 | 69.68 | 72.36 | 68.16 | 71.89 | 2,121,869 | +5.32(+7.99%) |
Apr 27, 2022 | 66.26 | 67.58 | 66.00 | 66.57 | 1,259,248 | +0.19(+0.29%) |
Apr 26, 2022 | 67.79 | 68.22 | 66.33 | 66.38 | 1,101,077 | -1.80(-2.63%) |
Apr 25, 2022 | 67.19 | 68.24 | 65.23 | 68.18 | 1,742,218 | +0.44(+0.65%) |
Apr 22, 2022 | 68.40 | 68.88 | 67.61 | 67.74 | 1,100,112 | -1.22(-1.77%) |
Apr 21, 2022 | 71.84 | 72.47 | 68.62 | 68.96 | 1,216,487 | -2.05(-2.88%) |
Apr 20, 2022 | 70.52 | 71.75 | 70.38 | 71.00 | 886,605 | +1.07(+1.53%) |
Apr 19, 2022 | 68.70 | 70.11 | 68.64 | 69.94 | 822,055 | +1.59(+2.32%) |
Apr 18, 2022 | 68.47 | 69.49 | 67.93 | 68.35 | 1,213,709 | -0.15(-0.22%) |
Apr 14, 2022 | 69.34 | 69.83 | 68.33 | 68.50 | 1,086,070 | -0.55(-0.79%) |
Apr 13, 2022 | 67.77 | 69.16 | 67.77 | 69.05 | 1,268,612 | +1.52(+2.25%) |
Apr 12, 2022 | 67.77 | 68.97 | 67.29 | 67.53 | 1,088,548 | -0.15(-0.22%) |
Apr 11, 2022 | 68.15 | 69.08 | 67.58 | 67.68 | 971,921 | -0.46(-0.67%) |
Apr 08, 2022 | 69.50 | 70.23 | 67.89 | 68.14 | 1,295,338 | -1.61(-2.30%) |
Apr 07, 2022 | 70.05 | 70.27 | 69.17 | 69.75 | 1,334,163 | -0.48(-0.68%) |
Apr 06, 2022 | 70.06 | 70.75 | 69.19 | 70.23 | 1,313,651 | -0.49(-0.69%) |
Apr 05, 2022 | 71.84 | 72.72 | 70.61 | 70.71 | 1,057,537 | -1.57(-2.17%) |
Apr 04, 2022 | 72.84 | 72.98 | 71.92 | 72.28 | 968,644 | -0.59(-0.81%) |