Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.03 | 0 | -4.65(-6.40%) | |||
Jun 29, 2022 | 80.02 | 80.44 | 72.30 | 72.68 | 1,160,731 | -6.01(-7.64%) |
Jun 28, 2022 | 76.94 | 79.08 | 75.28 | 78.69 | 1,087,756 | +3.74(+4.99%) |
Jun 27, 2022 | 72.62 | 75.49 | 71.25 | 74.95 | 1,248,146 | +3.92(+5.52%) |
Jun 24, 2022 | 73.45 | 75.07 | 70.95 | 71.03 | 1,386,333 | -0.69(-0.96%) |
Jun 23, 2022 | 74.80 | 75.08 | 70.02 | 71.72 | 1,112,418 | -2.06(-2.79%) |
Jun 22, 2022 | 73.00 | 76.37 | 72.06 | 73.78 | 864,710 | -3.91(-5.03%) |
Jun 21, 2022 | 78.63 | 79.53 | 76.37 | 77.69 | 531,861 | +1.98(+2.62%) |
Jun 17, 2022 | 84.69 | 85.52 | 75.05 | 75.71 | 1,675,506 | -8.91(-10.53%) |
Jun 16, 2022 | 87.80 | 89.92 | 84.02 | 84.62 | 644,975 | -6.89(-7.53%) |
Jun 15, 2022 | 91.58 | 93.62 | 88.61 | 91.51 | 453,388 | -0.05(-0.05%) |
Jun 14, 2022 | 95.11 | 96.65 | 89.69 | 91.56 | 491,069 | -1.07(-1.16%) |
Jun 13, 2022 | 95.44 | 96.25 | 90.03 | 92.63 | 635,041 | -6.62(-6.67%) |
Jun 10, 2022 | 97.60 | 100.61 | 96.53 | 99.25 | 288,820 | +0.39(+0.39%) |
Jun 09, 2022 | 98.83 | 101.31 | 97.80 | 98.86 | 494,478 | -1.14(-1.14%) |
Jun 08, 2022 | 101.51 | 101.74 | 99.35 | 100.00 | 735,593 | -0.11(-0.11%) |
Jun 07, 2022 | 95.11 | 100.11 | 94.50 | 100.11 | 607,517 | +5.00(+5.26%) |
Jun 06, 2022 | 93.24 | 95.25 | 92.47 | 95.11 | 667,477 | +2.59(+2.80%) |
Jun 03, 2022 | 89.17 | 93.11 | 88.39 | 92.52 | 305,723 | +3.30(+3.70%) |
Jun 02, 2022 | 91.94 | 92.48 | 88.40 | 89.22 | 377,214 | -3.37(-3.64%) |
Jun 01, 2022 | 89.70 | 93.74 | 89.21 | 92.59 | 637,875 | +4.13(+4.67%) |
May 31, 2022 | 89.99 | 92.72 | 88.19 | 88.46 | 716,838 | -0.40(-0.45%) |
May 27, 2022 | 83.69 | 89.03 | 83.18 | 88.86 | 538,435 | +5.54(+6.65%) |
May 26, 2022 | 82.90 | 83.72 | 81.52 | 83.32 | 340,722 | +1.69(+2.07%) |
May 25, 2022 | 79.58 | 81.96 | 78.72 | 81.63 | 435,436 | +2.14(+2.69%) |
May 24, 2022 | 79.39 | 80.85 | 77.90 | 79.49 | 284,526 | -1.27(-1.57%) |
May 23, 2022 | 78.50 | 80.97 | 76.38 | 80.76 | 336,997 | +3.41(+4.41%) |
May 20, 2022 | 75.85 | 77.60 | 75.41 | 77.35 | 396,557 | +2.26(+3.01%) |
May 19, 2022 | 71.14 | 76.06 | 71.14 | 75.09 | 308,833 | +1.74(+2.37%) |
May 18, 2022 | 78.26 | 78.26 | 71.81 | 73.35 | 303,355 | -3.75(-4.86%) |
May 17, 2022 | 76.82 | 78.12 | 75.23 | 77.10 | 218,042 | +1.41(+1.86%) |
May 16, 2022 | 74.32 | 77.67 | 74.21 | 75.69 | 249,414 | +1.35(+1.81%) |
May 13, 2022 | 73.23 | 75.12 | 72.62 | 74.35 | 408,570 | +2.67(+3.73%) |
May 12, 2022 | 73.04 | 73.48 | 70.26 | 71.68 | 279,938 | -1.37(-1.87%) |
May 11, 2022 | 74.23 | 77.72 | 72.75 | 73.04 | 298,931 | +0.76(+1.05%) |
May 10, 2022 | 74.73 | 76.89 | 70.23 | 72.28 | 334,600 | -1.52(-2.07%) |
May 09, 2022 | 78.50 | 78.50 | 73.30 | 73.81 | 504,592 | -6.86(-8.50%) |
May 06, 2022 | 78.74 | 81.32 | 76.39 | 80.67 | 487,158 | +2.74(+3.52%) |
May 05, 2022 | 79.13 | 80.04 | 74.25 | 77.92 | 387,070 | -0.09(-0.11%) |
May 04, 2022 | 77.36 | 78.51 | 73.35 | 78.01 | 320,462 | +2.92(+3.89%) |
May 03, 2022 | 71.31 | 75.43 | 71.06 | 75.09 | 393,260 | +3.62(+5.06%) |
May 02, 2022 | 71.51 | 72.94 | 69.38 | 71.48 | 329,800 | -1.33(-1.82%) |
Apr 29, 2022 | 75.56 | 75.90 | 72.03 | 72.80 | 251,298 | -2.45(-3.26%) |
Apr 28, 2022 | 72.62 | 76.06 | 69.52 | 75.25 | 233,378 | +3.39(+4.71%) |
Apr 27, 2022 | 72.71 | 72.98 | 71.16 | 71.87 | 268,730 | -0.59(-0.81%) |
Apr 26, 2022 | 74.77 | 75.84 | 72.08 | 72.45 | 436,921 | -2.50(-3.34%) |
Apr 25, 2022 | 72.50 | 75.97 | 69.93 | 74.95 | 453,219 | -0.50(-0.66%) |
Apr 22, 2022 | 80.16 | 80.34 | 74.78 | 75.45 | 529,805 | -4.69(-5.86%) |
Apr 21, 2022 | 84.49 | 85.05 | 80.01 | 80.15 | 350,907 | -3.19(-3.83%) |
Apr 20, 2022 | 83.70 | 84.11 | 82.24 | 83.34 | 272,827 | +0.78(+0.94%) |
Apr 19, 2022 | 84.05 | 84.54 | 82.42 | 82.56 | 190,622 | -1.98(-2.35%) |
Apr 18, 2022 | 84.23 | 85.06 | 82.76 | 84.54 | 260,950 | +1.42(+1.70%) |
Apr 14, 2022 | 83.21 | 84.16 | 82.19 | 83.13 | 285,337 | -0.12(-0.14%) |
Apr 13, 2022 | 82.74 | 84.10 | 81.18 | 83.25 | 288,153 | +1.82(+2.24%) |
Apr 12, 2022 | 81.03 | 83.39 | 80.72 | 81.42 | 404,902 | +1.81(+2.28%) |
Apr 11, 2022 | 78.53 | 80.48 | 76.86 | 79.61 | 423,617 | -0.44(-0.55%) |
Apr 08, 2022 | 78.91 | 80.72 | 78.32 | 80.05 | 417,903 | +1.56(+1.99%) |
Apr 07, 2022 | 77.90 | 79.98 | 76.66 | 78.48 | 639,663 | +1.45(+1.89%) |
Apr 06, 2022 | 78.13 | 79.37 | 76.41 | 77.03 | 683,472 | -1.11(-1.42%) |
Apr 05, 2022 | 81.07 | 81.71 | 77.79 | 78.13 | 744,220 | -2.54(-3.15%) |
Apr 04, 2022 | 82.21 | 83.42 | 80.34 | 80.67 | 590,930 | -0.88(-1.08%) |
Apr 01, 2022 | 81.10 | 82.82 | 79.88 | 81.55 | 642,574 | +0.32(+0.39%) |
Mar 31, 2022 | 80.61 | 83.52 | 80.10 | 81.23 | 519,504 | -0.85(-1.03%) |
Mar 30, 2022 | 82.62 | 84.08 | 81.60 | 82.08 | 485,207 | +0.47(+0.57%) |
Mar 29, 2022 | 79.09 | 81.73 | 78.74 | 81.61 | 439,900 | +0.44(+0.54%) |
Mar 28, 2022 | 84.44 | 85.02 | 80.39 | 81.17 | 534,862 | -5.59(-6.44%) |
Mar 25, 2022 | 82.15 | 86.76 | 81.98 | 86.76 | 668,378 | +3.20(+3.83%) |
Mar 24, 2022 | 83.23 | 83.70 | 82.14 | 83.57 | 289,359 | +0.33(+0.40%) |
Mar 23, 2022 | 84.00 | 84.20 | 82.09 | 83.24 | 301,326 | +0.66(+0.80%) |
Mar 22, 2022 | 83.74 | 84.13 | 82.40 | 82.58 | 384,180 | -1.46(-1.73%) |
Mar 21, 2022 | 84.23 | 85.31 | 82.60 | 84.03 | 543,304 | +1.16(+1.39%) |
Mar 18, 2022 | 82.72 | 83.47 | 81.43 | 82.88 | 1,230,439 | -0.28(-0.34%) |
Mar 17, 2022 | 81.84 | 83.88 | 80.98 | 83.16 | 779,783 | +3.30(+4.13%) |
Mar 16, 2022 | 79.16 | 81.50 | 78.06 | 79.86 | 730,890 | +0.70(+0.88%) |
Mar 15, 2022 | 74.14 | 79.66 | 73.59 | 79.16 | 906,035 | +1.21(+1.55%) |
Mar 14, 2022 | 78.85 | 79.00 | 75.49 | 77.95 | 870,356 | -2.03(-2.54%) |
Mar 11, 2022 | 82.27 | 83.79 | 79.97 | 79.99 | 444,620 | -3.81(-4.54%) |
Mar 10, 2022 | 83.31 | 84.95 | 82.19 | 83.79 | 711,164 | +1.68(+2.05%) |
Mar 09, 2022 | 81.51 | 84.38 | 78.24 | 82.11 | 848,204 | -1.07(-1.28%) |
Mar 08, 2022 | 87.64 | 88.41 | 81.88 | 83.18 | 1,335,689 | -1.49(-1.77%) |
Mar 07, 2022 | 84.62 | 90.58 | 83.08 | 84.67 | 2,023,596 | +1.52(+1.83%) |
Mar 04, 2022 | 79.28 | 83.22 | 79.28 | 83.15 | 591,852 | +4.46(+5.67%) |
Mar 03, 2022 | 79.34 | 79.72 | 77.31 | 78.68 | 648,968 | -0.85(-1.07%) |
Mar 02, 2022 | 79.67 | 81.29 | 76.55 | 79.53 | 701,900 | +1.64(+2.11%) |
Mar 01, 2022 | 74.51 | 77.94 | 74.10 | 77.88 | 1,006,921 | +4.29(+5.82%) |
Feb 28, 2022 | 70.27 | 73.68 | 69.96 | 73.60 | 822,592 | +4.17(+6.00%) |
Feb 25, 2022 | 68.37 | 69.86 | 67.95 | 69.43 | 434,202 | +1.55(+2.29%) |
Feb 24, 2022 | 67.92 | 68.45 | 63.88 | 67.88 | 1,132,227 | +4.30(+6.76%) |
Feb 23, 2022 | 64.45 | 65.52 | 62.79 | 63.58 | 643,489 | +0.17(+0.27%) |
Feb 22, 2022 | 66.40 | 66.75 | 62.03 | 63.41 | 619,641 | -0.83(-1.29%) |
Feb 18, 2022 | 64.24 | 0 | -1.95(-2.95%) | |||
Feb 17, 2022 | 65.90 | 68.79 | 65.79 | 66.19 | 493,301 | -0.35(-0.52%) |
Feb 16, 2022 | 68.99 | 70.29 | 66.22 | 66.54 | 570,789 | -1.93(-2.81%) |
Feb 15, 2022 | 67.83 | 69.30 | 66.83 | 68.47 | 420,282 | -1.39(-1.99%) |
Feb 14, 2022 | 71.49 | 71.65 | 68.74 | 69.86 | 707,895 | -1.67(-2.33%) |
Feb 11, 2022 | 70.30 | 71.97 | 69.50 | 71.53 | 409,868 | +2.15(+3.11%) |
Feb 10, 2022 | 68.31 | 73.08 | 68.01 | 69.37 | 633,531 | -0.08(-0.11%) |
Feb 09, 2022 | 68.54 | 69.78 | 65.68 | 69.45 | 767,221 | +1.03(+1.51%) |
Feb 08, 2022 | 76.03 | 76.26 | 67.60 | 68.42 | 1,777,017 | -7.78(-10.21%) |
Feb 07, 2022 | 77.01 | 77.45 | 75.56 | 76.20 | 319,528 | -1.68(-2.15%) |
Feb 04, 2022 | 75.78 | 79.40 | 75.36 | 77.88 | 604,717 | +2.98(+3.98%) |
Feb 03, 2022 | 76.00 | 73.89 | 74.90 | 366,106 | -2.53(-3.27%) | |
Feb 02, 2022 | 77.64 | 78.44 | 75.07 | 77.44 | 321,828 | -0.18(-0.23%) |
Feb 01, 2022 | 73.58 | 77.65 | 73.02 | 77.61 | 563,141 | +3.89(+5.28%) |
Jan 31, 2022 | 72.24 | 74.43 | 73.72 | 254,584 | +0.95(+1.31%) | |
Jan 28, 2022 | 72.47 | 73.95 | 70.26 | 72.77 | 367,974 | +0.62(+0.85%) |
Jan 27, 2022 | 75.01 | 76.39 | 70.30 | 72.15 | 286,773 | -0.92(-1.26%) |
Jan 26, 2022 | 74.27 | 76.45 | 72.73 | 73.08 | 612,566 | -0.40(-0.54%) |
Jan 25, 2022 | 71.95 | 74.52 | 69.29 | 73.47 | 654,976 | +0.78(+1.08%) |
Jan 24, 2022 | 68.54 | 73.32 | 66.76 | 72.69 | 620,029 | +1.65(+2.32%) |
Jan 21, 2022 | 72.45 | 74.86 | 70.49 | 71.04 | 641,583 | -2.73(-3.70%) |
Jan 20, 2022 | 74.13 | 79.05 | 72.80 | 73.77 | 664,890 | -1.00(-1.34%) |
Jan 19, 2022 | 74.44 | 75.87 | 71.18 | 74.77 | 573,212 | +1.05(+1.43%) |
Jan 18, 2022 | 75.71 | 76.16 | 72.08 | 73.72 | 671,273 | -0.92(-1.24%) |
Jan 14, 2022 | 74.65 | 0 | +2.76(+3.84%) | |||
Jan 13, 2022 | 73.98 | 75.14 | 71.55 | 71.88 | 505,100 | -1.37(-1.87%) |
Jan 12, 2022 | 75.85 | 76.18 | 72.84 | 73.26 | 684,265 | -2.26(-3.00%) |
Jan 11, 2022 | 70.16 | 76.21 | 68.52 | 75.52 | 1,177,360 | +6.47(+9.38%) |
Jan 10, 2022 | 70.05 | 70.75 | 67.90 | 69.05 | 398,780 | -1.48(-2.10%) |
Jan 07, 2022 | 69.99 | 71.66 | 68.80 | 70.52 | 342,541 | +0.58(+0.82%) |
Jan 06, 2022 | 70.02 | 71.19 | 68.01 | 69.95 | 393,271 | +2.50(+3.71%) |
Jan 05, 2022 | 70.60 | 72.07 | 67.43 | 67.45 | 670,796 | -3.56(-5.02%) |
Jan 04, 2022 | 69.50 | 72.14 | 69.09 | 71.01 | 744,427 | +2.29(+3.34%) |
Jan 03, 2022 | 64.85 | 68.79 | 64.62 | 68.72 | 332,570 | +4.50(+7.00%) |
Dec 31, 2021 | 64.00 | 64.91 | 63.67 | 64.22 | 216,480 | -0.17(-0.26%) |
Dec 30, 2021 | 66.50 | 67.32 | 64.26 | 64.39 | 390,076 | -1.50(-2.28%) |
Dec 29, 2021 | 66.45 | 67.35 | 65.36 | 65.89 | 356,432 | -0.18(-0.27%) |
Dec 28, 2021 | 67.11 | 67.94 | 65.83 | 66.07 | 192,749 | -1.00(-1.50%) |
Dec 27, 2021 | 63.84 | 67.11 | 62.89 | 67.07 | 233,860 | +3.54(+5.58%) |
Dec 23, 2021 | 63.86 | 64.15 | 62.64 | 63.52 | 185,000 | +0.21(+0.33%) |
Dec 22, 2021 | 63.28 | 64.33 | 62.59 | 63.32 | 206,148 | +0.04(+0.06%) |
Dec 21, 2021 | 61.94 | 63.37 | 61.31 | 63.28 | 269,157 | +2.68(+4.42%) |
Dec 20, 2021 | 59.39 | 60.65 | 57.70 | 60.60 | 446,862 | -1.54(-2.48%) |
Dec 17, 2021 | 61.70 | 63.14 | 60.42 | 62.13 | 783,008 | -0.41(-0.65%) |
Dec 16, 2021 | 64.84 | 66.43 | 62.48 | 62.54 | 295,847 | -1.04(-1.64%) |
Dec 15, 2021 | 62.70 | 63.84 | 60.35 | 63.58 | 403,977 | +0.31(+0.49%) |
Dec 14, 2021 | 63.82 | 65.42 | 62.76 | 63.28 | 382,018 | -1.48(-2.28%) |
Dec 13, 2021 | 66.61 | 66.63 | 64.48 | 64.76 | 399,057 | -3.06(-4.51%) |
Dec 10, 2021 | 68.99 | 69.39 | 66.28 | 67.81 | 220,965 | -0.19(-0.28%) |
Dec 09, 2021 | 68.17 | 69.59 | 67.52 | 68.00 | 343,341 | -1.32(-1.90%) |
Dec 08, 2021 | 69.50 | 70.59 | 68.77 | 69.32 | 573,051 | +0.60(+0.87%) |
Dec 07, 2021 | 68.02 | 69.75 | 68.02 | 68.73 | 387,277 | +1.99(+2.98%) |
Dec 06, 2021 | 63.79 | 67.75 | 62.53 | 66.74 | 447,050 | +4.28(+6.85%) |
Dec 03, 2021 | 64.54 | 64.54 | 60.80 | 62.46 | 571,926 | -0.74(-1.18%) |
Dec 02, 2021 | 60.81 | 63.79 | 59.24 | 63.21 | 454,970 | +2.06(+3.36%) |
Dec 01, 2021 | 66.55 | 67.91 | 61.03 | 61.15 | 580,219 | -3.08(-4.79%) |
Nov 30, 2021 | 64.20 | 65.02 | 62.60 | 64.23 | 618,166 | -2.07(-3.12%) |
Nov 29, 2021 | 67.86 | 67.86 | 64.70 | 66.30 | 507,046 | +1.13(+1.74%) |
Nov 26, 2021 | 65.09 | 66.21 | 61.90 | 65.16 | 556,277 | -4.52(-6.48%) |
Nov 24, 2021 | 68.15 | 70.16 | 68.11 | 69.68 | 513,626 | +1.16(+1.70%) |
Nov 23, 2021 | 66.03 | 69.03 | 66.03 | 68.52 | 348,416 | +3.35(+5.13%) |
Nov 22, 2021 | 65.83 | 67.19 | 64.93 | 65.17 | 442,787 | -0.63(-0.95%) |
Nov 19, 2021 | 66.35 | 67.60 | 65.05 | 65.80 | 504,337 | -2.87(-4.18%) |
Nov 18, 2021 | 67.86 | 69.24 | 66.49 | 68.67 | 360,826 | +0.63(+0.92%) |
Nov 17, 2021 | 69.03 | 70.86 | 67.59 | 68.04 | 480,515 | -1.29(-1.86%) |
Nov 16, 2021 | 68.91 | 71.10 | 67.78 | 69.33 | 469,804 | +0.64(+0.92%) |
Nov 15, 2021 | 66.52 | 69.73 | 65.53 | 68.70 | 398,405 | +1.62(+2.41%) |
Nov 12, 2021 | 65.60 | 67.64 | 65.48 | 67.08 | 431,738 | +0.80(+1.21%) |
Nov 11, 2021 | 67.24 | 67.52 | 65.49 | 66.28 | 327,003 | +0.42(+0.63%) |
Nov 10, 2021 | 69.00 | 65.86 | 1,086,465 | -3.66(-5.27%) | ||
Nov 09, 2021 | 68.16 | 70.09 | 66.68 | 69.52 | 723,476 | +1.42(+2.08%) |
Nov 08, 2021 | 68.65 | 69.40 | 66.89 | 68.10 | 354,656 | +0.80(+1.19%) |
Nov 05, 2021 | 65.47 | 68.34 | 64.69 | 67.30 | 467,873 | +2.82(+4.37%) |
Nov 04, 2021 | 65.70 | 67.29 | 63.17 | 64.48 | 510,655 | +0.23(+0.36%) |
Nov 03, 2021 | 64.36 | 65.87 | 63.64 | 64.25 | 577,180 | -0.97(-1.49%) |
Nov 02, 2021 | 65.07 | 66.62 | 64.54 | 65.22 | 290,207 | -0.70(-1.07%) |
Nov 01, 2021 | 65.41 | 64.67 | 64.67 | 65.93 | 293,045 | +1.26(+1.95%) |
Oct 29, 2021 | 64.93 | 65.58 | 62.79 | 64.67 | 332,719 | -0.32(-0.49%) |
Oct 28, 2021 | 63.81 | 65.35 | 63.67 | 64.98 | 339,040 | +1.29(+2.03%) |
Oct 27, 2021 | 65.32 | 66.87 | 63.66 | 63.69 | 435,722 | -3.02(-4.52%) |
Oct 26, 2021 | 68.29 | 66.69 | 66.71 | 366,944 | -1.51(-2.21%) | |
Oct 25, 2021 | 67.43 | 68.60 | 66.05 | 68.22 | 989,438 | +1.77(+2.66%) |
Oct 22, 2021 | 66.36 | 67.01 | 65.18 | 66.45 | 329,602 | +0.64(+0.97%) |
Oct 21, 2021 | 68.10 | 68.37 | 65.23 | 65.82 | 590,994 | -2.54(-3.72%) |
Oct 20, 2021 | 66.27 | 69.78 | 66.01 | 68.36 | 690,455 | +1.25(+1.86%) |
Oct 19, 2021 | 68.34 | 68.34 | 66.09 | 67.11 | 517,694 | +0.14(+0.21%) |
Oct 18, 2021 | 67.08 | 68.57 | 65.38 | 66.97 | 961,127 | +1.07(+1.63%) |
Oct 15, 2021 | 65.15 | 67.23 | 64.60 | 65.90 | 872,019 | +1.90(+2.96%) |
Oct 14, 2021 | 64.25 | 64.44 | 62.70 | 64.00 | 1,244,062 | +1.58(+2.53%) |
Oct 13, 2021 | 61.00 | 62.66 | 59.37 | 62.42 | 616,109 | +0.86(+1.40%) |
Oct 12, 2021 | 62.10 | 62.85 | 60.60 | 61.56 | 350,759 | -0.45(-0.72%) |
Oct 11, 2021 | 62.83 | 63.44 | 61.46 | 62.01 | 528,009 | +0.24(+0.39%) |
Oct 08, 2021 | 61.81 | 62.22 | 60.52 | 61.77 | 407,786 | +0.75(+1.24%) |
Oct 07, 2021 | 59.40 | 61.63 | 58.60 | 61.01 | 462,725 | +2.01(+3.40%) |
Oct 06, 2021 | 58.30 | 59.74 | 57.09 | 59.01 | 374,465 | -0.22(-0.37%) |
Oct 05, 2021 | 62.98 | 63.04 | 57.96 | 59.23 | 881,429 | -2.42(-3.93%) |
Oct 04, 2021 | 59.97 | 62.02 | 59.54 | 61.65 | 934,314 | +2.83(+4.81%) |