Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.57 | 54.57 | 51.03 | 52.26 | 1,587,679 | -3.13(-5.65%) |
Jun 29, 2022 | 56.19 | 57.55 | 55.10 | 55.39 | 2,027,960 | -1.33(-2.34%) |
Jun 28, 2022 | 58.78 | 59.84 | 56.11 | 56.72 | 2,165,476 | -2.20(-3.73%) |
Jun 27, 2022 | 61.24 | 62.51 | 58.06 | 58.92 | 1,928,238 | -2.88(-4.66%) |
Jun 24, 2022 | 57.75 | 61.84 | 57.69 | 61.80 | 4,003,497 | +4.85(+8.52%) |
Jun 23, 2022 | 52.64 | 57.09 | 51.87 | 56.95 | 2,114,368 | +4.50(+8.58%) |
Jun 22, 2022 | 51.22 | 54.43 | 51.22 | 52.45 | 1,941,180 | +0.51(+0.98%) |
Jun 21, 2022 | 53.49 | 53.95 | 51.82 | 51.94 | 1,579,954 | -0.29(-0.56%) |
Jun 17, 2022 | 49.87 | 53.35 | 49.34 | 52.23 | 3,888,600 | +2.59(+5.22%) |
Jun 16, 2022 | 52.09 | 52.77 | 49.13 | 49.64 | 1,865,692 | -4.46(-8.24%) |
Jun 15, 2022 | 50.80 | 54.75 | 50.24 | 54.10 | 2,735,070 | +5.41(+11.11%) |
Jun 14, 2022 | 50.53 | 51.56 | 48.53 | 48.69 | 1,759,631 | -1.61(-3.20%) |
Jun 13, 2022 | 51.63 | 53.23 | 50.00 | 50.30 | 2,008,702 | -3.97(-7.32%) |
Jun 10, 2022 | 56.93 | 57.05 | 53.75 | 54.27 | 1,757,286 | -3.76(-6.48%) |
Jun 09, 2022 | 61.58 | 62.00 | 58.02 | 58.03 | 2,176,531 | -4.56(-7.29%) |
Jun 08, 2022 | 61.51 | 63.10 | 61.49 | 62.59 | 1,589,604 | +0.79(+1.28%) |
Jun 07, 2022 | 60.85 | 63.20 | 60.28 | 61.80 | 2,698,762 | +0.22(+0.36%) |
Jun 06, 2022 | 64.23 | 65.40 | 61.22 | 61.58 | 1,964,950 | -1.96(-3.08%) |
Jun 03, 2022 | 66.22 | 67.12 | 63.27 | 63.54 | 1,360,499 | -4.44(-6.53%) |
Jun 02, 2022 | 62.69 | 68.54 | 62.16 | 67.98 | 2,063,636 | +5.10(+8.11%) |
Jun 01, 2022 | 63.93 | 66.60 | 62.18 | 62.88 | 1,061,130 | -0.26(-0.41%) |
May 31, 2022 | 66.11 | 66.87 | 62.75 | 63.14 | 2,017,581 | -2.70(-4.10%) |
May 27, 2022 | 63.84 | 66.41 | 63.46 | 65.84 | 2,762,776 | +3.89(+6.28%) |
May 26, 2022 | 59.61 | 63.36 | 59.00 | 61.95 | 1,278,447 | +1.39(+2.30%) |
May 25, 2022 | 57.69 | 61.13 | 57.27 | 60.56 | 1,359,839 | +2.65(+4.58%) |
May 24, 2022 | 61.99 | 62.05 | 56.95 | 57.91 | 2,203,426 | -4.22(-6.79%) |
May 23, 2022 | 63.64 | 64.30 | 61.42 | 62.13 | 1,840,329 | -2.27(-3.52%) |
May 20, 2022 | 66.05 | 66.75 | 61.93 | 64.40 | 1,654,748 | -0.34(-0.53%) |
May 19, 2022 | 60.06 | 65.05 | 59.52 | 64.74 | 2,087,808 | +4.60(+7.65%) |
May 18, 2022 | 62.80 | 64.39 | 59.81 | 60.14 | 1,968,613 | -4.06(-6.32%) |
May 17, 2022 | 63.74 | 65.11 | 59.37 | 64.20 | 2,752,617 | +1.62(+2.59%) |
May 16, 2022 | 66.56 | 68.30 | 62.34 | 62.58 | 2,900,908 | -6.72(-9.70%) |
May 13, 2022 | 63.82 | 69.79 | 63.72 | 69.30 | 2,671,065 | +7.33(+11.83%) |
May 12, 2022 | 60.42 | 63.43 | 59.04 | 61.97 | 4,002,969 | +0.32(+0.52%) |
May 11, 2022 | 67.65 | 69.85 | 61.60 | 61.65 | 3,329,907 | -6.84(-9.99%) |
May 10, 2022 | 74.55 | 75.91 | 66.00 | 68.49 | 4,582,733 | -0.17(-0.25%) |
May 09, 2022 | 74.59 | 74.59 | 68.38 | 68.66 | 3,305,756 | -7.75(-10.14%) |
May 06, 2022 | 80.66 | 80.89 | 75.18 | 76.41 | 2,056,095 | -4.89(-6.01%) |
May 05, 2022 | 88.15 | 88.15 | 79.61 | 81.30 | 1,445,901 | -7.46(-8.40%) |
May 04, 2022 | 85.38 | 89.39 | 80.48 | 88.76 | 1,869,197 | +3.81(+4.48%) |
May 03, 2022 | 86.61 | 88.04 | 84.02 | 84.95 | 1,204,242 | -2.28(-2.61%) |
May 02, 2022 | 85.21 | 87.54 | 83.78 | 87.23 | 1,223,406 | +2.38(+2.80%) |
Apr 29, 2022 | 86.94 | 92.52 | 84.72 | 84.85 | 943,752 | -2.59(-2.96%) |
Apr 28, 2022 | 86.00 | 88.27 | 83.07 | 87.44 | 1,322,309 | +3.62(+4.32%) |
Apr 27, 2022 | 85.05 | 87.69 | 83.66 | 83.82 | 1,156,299 | -1.35(-1.59%) |
Apr 26, 2022 | 91.32 | 91.68 | 85.03 | 85.17 | 1,384,652 | -7.26(-7.85%) |
Apr 25, 2022 | 90.71 | 93.35 | 89.72 | 92.43 | 1,704,013 | +0.98(+1.07%) |
Apr 22, 2022 | 93.23 | 95.48 | 90.57 | 91.45 | 1,023,502 | -1.67(-1.79%) |
Apr 21, 2022 | 100.36 | 102.18 | 91.62 | 93.12 | 1,890,245 | -6.22(-6.26%) |
Apr 20, 2022 | 105.23 | 105.43 | 99.31 | 99.34 | 1,243,423 | -6.10(-5.79%) |
Apr 19, 2022 | 102.46 | 107.11 | 101.40 | 105.44 | 781,232 | +2.82(+2.75%) |
Apr 18, 2022 | 106.93 | 107.15 | 101.17 | 102.62 | 887,701 | -4.00(-3.75%) |
Apr 14, 2022 | 111.45 | 111.45 | 105.80 | 106.62 | 940,315 | -3.62(-3.28%) |
Apr 13, 2022 | 106.37 | 110.78 | 105.50 | 110.24 | 1,123,813 | +2.18(+2.02%) |
Apr 12, 2022 | 114.04 | 115.86 | 107.94 | 108.06 | 1,033,130 | -4.18(-3.72%) |
Apr 11, 2022 | 110.00 | 114.80 | 108.25 | 112.24 | 717,437 | +0.44(+0.39%) |
Apr 08, 2022 | 114.33 | 115.04 | 111.16 | 111.80 | 969,333 | -3.27(-2.84%) |
Apr 07, 2022 | 116.79 | 120.18 | 111.72 | 115.07 | 832,985 | -1.94(-1.66%) |
Apr 06, 2022 | 119.04 | 119.21 | 114.02 | 117.01 | 982,806 | -4.47(-3.68%) |
Apr 05, 2022 | 125.00 | 125.25 | 118.75 | 121.48 | 810,345 | -3.32(-2.66%) |
Apr 04, 2022 | 122.00 | 126.06 | 122.00 | 124.80 | 928,239 | +3.63(+3.00%) |