Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.76 | 61.69 | 59.76 | 60.74 | 7,195 | +0.35(+0.57%) |
Jun 29, 2022 | 59.15 | 60.71 | 59.15 | 60.39 | 15,764 | +0.01(+0.02%) |
Jun 28, 2022 | 62.33 | 62.97 | 60.10 | 60.38 | 9,248 | -0.65(-1.06%) |
Jun 27, 2022 | 62.72 | 63.49 | 60.84 | 61.03 | 16,677 | -2.30(-3.64%) |
Jun 24, 2022 | 60.00 | 63.68 | 60.00 | 63.33 | 71,982 | +3.19(+5.30%) |
Jun 23, 2022 | 60.90 | 60.90 | 59.58 | 60.14 | 13,715 | -0.46(-0.76%) |
Jun 22, 2022 | 61.12 | 61.12 | 60.61 | 60.61 | 8,016 | -0.64(-1.04%) |
Jun 21, 2022 | 62.01 | 62.21 | 60.79 | 61.25 | 11,813 | +0.44(+0.73%) |
Jun 17, 2022 | 60.10 | 61.18 | 60.10 | 60.80 | 17,832 | +0.86(+1.43%) |
Jun 16, 2022 | 59.94 | 60.32 | 59.70 | 59.95 | 6,866 | -1.16(-1.90%) |
Jun 15, 2022 | 60.67 | 62.33 | 60.23 | 61.11 | 12,063 | +0.37(+0.62%) |
Jun 14, 2022 | 61.69 | 61.69 | 60.45 | 60.73 | 7,771 | -0.59(-0.96%) |
Jun 13, 2022 | 62.01 | 62.70 | 61.20 | 61.33 | 19,329 | -1.50(-2.38%) |
Jun 10, 2022 | 63.36 | 63.39 | 62.60 | 62.82 | 7,290 | -1.15(-1.80%) |
Jun 09, 2022 | 63.97 | 64.54 | 63.25 | 63.97 | 13,683 | +0.03(+0.05%) |
Jun 08, 2022 | 63.96 | 64.43 | 63.68 | 63.94 | 12,541 | -0.01(-0.02%) |
Jun 07, 2022 | 62.60 | 64.51 | 61.67 | 63.95 | 22,507 | +1.35(+2.15%) |
Jun 06, 2022 | 62.40 | 63.41 | 62.10 | 62.61 | 23,761 | +0.89(+1.44%) |
Jun 03, 2022 | 63.00 | 63.00 | 61.33 | 61.72 | 26,138 | -1.54(-2.43%) |
Jun 02, 2022 | 61.89 | 64.85 | 61.89 | 63.25 | 25,794 | +1.09(+1.76%) |
Jun 01, 2022 | 61.01 | 62.83 | 61.01 | 62.16 | 15,098 | +1.14(+1.87%) |
May 31, 2022 | 61.15 | 62.07 | 60.69 | 61.02 | 11,716 | -0.68(-1.10%) |
May 27, 2022 | 61.14 | 62.83 | 61.00 | 61.70 | 44,307 | +1.07(+1.77%) |
May 26, 2022 | 59.42 | 61.05 | 59.06 | 60.63 | 37,642 | +1.55(+2.62%) |
May 25, 2022 | 59.06 | 60.29 | 58.88 | 59.08 | 25,859 | -0.55(-0.92%) |
May 24, 2022 | 59.67 | 60.53 | 58.79 | 59.63 | 18,442 | -0.41(-0.69%) |
May 23, 2022 | 59.75 | 61.07 | 59.55 | 60.05 | 27,447 | +0.68(+1.14%) |
May 20, 2022 | 59.94 | 59.94 | 58.66 | 59.37 | 18,765 | +0.19(+0.32%) |
May 19, 2022 | 58.37 | 60.19 | 58.28 | 59.18 | 15,172 | +0.94(+1.61%) |
May 18, 2022 | 59.87 | 59.87 | 58.16 | 58.24 | 12,884 | -1.18(-1.99%) |
May 17, 2022 | 59.03 | 60.08 | 58.64 | 59.43 | 16,189 | +1.07(+1.84%) |
May 16, 2022 | 59.07 | 59.07 | 58.17 | 58.35 | 9,954 | -0.32(-0.55%) |
May 13, 2022 | 58.08 | 59.82 | 57.49 | 58.68 | 26,087 | +1.19(+2.07%) |
May 12, 2022 | 60.04 | 60.68 | 56.81 | 57.49 | 20,285 | -2.56(-4.26%) |
May 11, 2022 | 61.36 | 62.56 | 59.73 | 60.05 | 9,125 | -0.94(-1.53%) |
May 10, 2022 | 61.07 | 62.46 | 60.86 | 60.98 | 9,902 | +0.72(+1.19%) |
May 09, 2022 | 59.44 | 60.56 | 59.22 | 60.26 | 8,585 | +0.80(+1.34%) |
May 06, 2022 | 61.00 | 62.97 | 59.34 | 59.47 | 12,745 | -1.81(-2.96%) |
May 05, 2022 | 62.52 | 62.92 | 60.51 | 61.28 | 8,698 | -1.36(-2.17%) |
May 04, 2022 | 61.52 | 62.73 | 60.53 | 62.63 | 14,698 | +1.39(+2.27%) |
May 03, 2022 | 59.76 | 61.49 | 59.47 | 61.25 | 15,241 | +1.88(+3.17%) |
May 02, 2022 | 59.02 | 60.10 | 58.04 | 59.37 | 14,374 | +0.80(+1.36%) |
Apr 29, 2022 | 59.54 | 60.03 | 58.28 | 58.57 | 10,979 | -0.51(-0.87%) |
Apr 28, 2022 | 59.77 | 59.77 | 58.27 | 59.08 | 13,235 | +0.27(+0.45%) |
Apr 27, 2022 | 59.45 | 59.65 | 58.64 | 58.82 | 14,341 | -0.36(-0.62%) |
Apr 26, 2022 | 60.53 | 60.53 | 58.95 | 59.18 | 10,261 | -1.13(-1.88%) |
Apr 25, 2022 | 59.16 | 60.49 | 58.57 | 60.31 | 13,392 | +0.46(+0.77%) |
Apr 22, 2022 | 61.57 | 61.57 | 59.50 | 59.85 | 7,498 | -1.72(-2.80%) |
Apr 21, 2022 | 62.43 | 62.51 | 61.28 | 61.57 | 10,261 | -0.86(-1.37%) |
Apr 20, 2022 | 62.31 | 62.52 | 61.95 | 62.43 | 3,519 | +0.86(+1.39%) |
Apr 19, 2022 | 60.30 | 61.91 | 60.30 | 61.57 | 27,048 | +1.28(+2.12%) |
Apr 18, 2022 | 60.70 | 61.82 | 60.29 | 60.29 | 13,133 | -0.22(-0.36%) |
Apr 14, 2022 | 60.39 | 60.91 | 60.20 | 60.51 | 4,719 | -0.03(-0.05%) |
Apr 13, 2022 | 59.56 | 60.64 | 59.56 | 60.54 | 4,195 | +1.28(+2.16%) |
Apr 12, 2022 | 59.28 | 59.93 | 59.26 | 59.26 | 8,145 | -0.02(-0.03%) |
Apr 11, 2022 | 60.97 | 61.03 | 59.21 | 59.28 | 11,907 | -1.36(-2.24%) |
Apr 08, 2022 | 62.34 | 62.34 | 60.64 | 60.64 | 5,510 | -1.12(-1.82%) |
Apr 07, 2022 | 62.15 | 62.30 | 61.04 | 61.76 | 6,490 | -0.42(-0.68%) |
Apr 06, 2022 | 61.46 | 62.92 | 61.46 | 62.18 | 15,509 | -0.85(-1.35%) |
Apr 05, 2022 | 61.97 | 63.53 | 61.16 | 63.04 | 21,878 | +0.32(+0.52%) |
Apr 04, 2022 | 63.77 | 63.77 | 61.40 | 62.71 | 21,172 | -0.66(-1.04%) |