Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.64 | 54.06 | 49.30 | 51.89 | 917,062 | -2.91(-5.31%) |
Jun 29, 2022 | 54.47 | 54.83 | 52.01 | 54.80 | 647,670 | +0.48(+0.88%) |
Jun 28, 2022 | 57.69 | 58.14 | 53.66 | 54.32 | 905,685 | -3.61(-6.23%) |
Jun 27, 2022 | 60.34 | 60.39 | 56.99 | 57.93 | 780,821 | -1.74(-2.92%) |
Jun 24, 2022 | 58.50 | 59.72 | 57.70 | 59.67 | 1,496,352 | +2.18(+3.79%) |
Jun 23, 2022 | 53.57 | 57.51 | 52.93 | 57.49 | 742,401 | +4.56(+8.62%) |
Jun 22, 2022 | 52.12 | 54.21 | 51.38 | 52.93 | 679,666 | -0.52(-0.97%) |
Jun 21, 2022 | 53.70 | 55.51 | 53.30 | 53.45 | 668,265 | +0.78(+1.48%) |
Jun 17, 2022 | 55.35 | 56.36 | 51.98 | 52.67 | 734,431 | -2.20(-4.01%) |
Jun 16, 2022 | 53.01 | 54.95 | 51.93 | 54.87 | 604,314 | -0.71(-1.28%) |
Jun 15, 2022 | 55.14 | 56.62 | 54.15 | 55.58 | 628,973 | +1.27(+2.34%) |
Jun 14, 2022 | 55.51 | 56.23 | 53.21 | 54.31 | 716,209 | -1.20(-2.16%) |
Jun 13, 2022 | 57.73 | 60.19 | 55.27 | 55.51 | 803,694 | -4.87(-8.07%) |
Jun 10, 2022 | 62.54 | 63.01 | 59.60 | 60.38 | 898,056 | -4.10(-6.36%) |
Jun 09, 2022 | 69.01 | 69.25 | 64.40 | 64.48 | 638,248 | -5.48(-7.83%) |
Jun 08, 2022 | 70.61 | 71.83 | 69.36 | 69.96 | 553,021 | -0.52(-0.74%) |
Jun 07, 2022 | 66.78 | 71.51 | 66.66 | 70.48 | 434,445 | +2.17(+3.18%) |
Jun 06, 2022 | 68.23 | 68.70 | 66.32 | 68.31 | 337,353 | +1.34(+2.00%) |
Jun 03, 2022 | 67.62 | 68.80 | 66.15 | 66.97 | 318,650 | -1.86(-2.70%) |
Jun 02, 2022 | 67.63 | 69.81 | 67.11 | 68.83 | 428,289 | +1.38(+2.05%) |
Jun 01, 2022 | 72.02 | 72.81 | 65.87 | 67.45 | 678,675 | -4.52(-6.28%) |
May 31, 2022 | 72.89 | 73.22 | 69.73 | 71.97 | 608,135 | -1.06(-1.45%) |
May 27, 2022 | 67.69 | 73.22 | 66.87 | 73.03 | 666,394 | +6.47(+9.72%) |
May 26, 2022 | 63.27 | 67.83 | 62.86 | 66.56 | 693,215 | +3.73(+5.94%) |
May 25, 2022 | 59.99 | 63.57 | 59.82 | 62.83 | 553,768 | +2.31(+3.82%) |
May 24, 2022 | 60.75 | 61.18 | 57.58 | 60.52 | 533,178 | -0.41(-0.67%) |
May 23, 2022 | 62.03 | 62.89 | 58.80 | 60.93 | 786,610 | -1.35(-2.17%) |
May 20, 2022 | 65.50 | 65.87 | 59.98 | 62.28 | 952,431 | -4.25(-6.39%) |
May 19, 2022 | 64.68 | 68.44 | 63.41 | 66.53 | 648,224 | +1.69(+2.61%) |
May 18, 2022 | 68.04 | 68.73 | 64.37 | 64.84 | 894,955 | -5.08(-7.27%) |
May 17, 2022 | 66.94 | 71.27 | 65.89 | 69.92 | 817,965 | +4.62(+7.08%) |
May 16, 2022 | 65.94 | 67.78 | 64.32 | 65.30 | 772,777 | -0.65(-0.99%) |
May 13, 2022 | 61.52 | 66.43 | 61.52 | 65.95 | 890,073 | +5.36(+8.85%) |
May 12, 2022 | 55.63 | 61.70 | 54.73 | 60.59 | 1,203,320 | +3.56(+6.24%) |
May 11, 2022 | 58.59 | 61.06 | 56.52 | 57.03 | 1,261,767 | -1.98(-3.36%) |
May 10, 2022 | 59.32 | 60.08 | 53.09 | 59.01 | 1,674,859 | +1.48(+2.57%) |
May 09, 2022 | 62.65 | 63.18 | 56.40 | 57.53 | 1,222,528 | -7.17(-11.08%) |
May 06, 2022 | 68.59 | 69.39 | 63.52 | 64.70 | 1,715,783 | -4.22(-6.12%) |
May 05, 2022 | 79.33 | 80.03 | 68.06 | 68.92 | 2,273,275 | -11.70(-14.51%) |
May 04, 2022 | 81.29 | 81.30 | 76.14 | 80.62 | 4,868,033 | -2.30(-2.77%) |
May 03, 2022 | 84.22 | 90.15 | 82.01 | 82.92 | 2,155,257 | -10.18(-10.93%) |
May 02, 2022 | 93.23 | 94.60 | 88.68 | 93.10 | 839,838 | -0.25(-0.27%) |
Apr 29, 2022 | 97.51 | 99.83 | 93.07 | 93.35 | 514,196 | -5.14(-5.22%) |
Apr 28, 2022 | 103.49 | 104.55 | 93.70 | 98.49 | 601,056 | -1.51(-1.51%) |
Apr 27, 2022 | 99.27 | 101.22 | 96.79 | 100.00 | 428,514 | +0.86(+0.87%) |
Apr 26, 2022 | 106.35 | 106.35 | 98.61 | 99.14 | 546,512 | -8.25(-7.68%) |
Apr 25, 2022 | 105.57 | 107.82 | 103.96 | 107.39 | 499,631 | +2.18(+2.07%) |
Apr 22, 2022 | 109.73 | 112.27 | 104.51 | 105.21 | 513,898 | -4.66(-4.24%) |
Apr 21, 2022 | 115.15 | 116.00 | 108.91 | 109.87 | 346,346 | -4.00(-3.51%) |
Apr 20, 2022 | 113.93 | 118.77 | 113.60 | 113.87 | 746,174 | -0.06(-0.05%) |
Apr 19, 2022 | 111.67 | 118.47 | 109.94 | 113.93 | 589,335 | +3.01(+2.71%) |
Apr 18, 2022 | 112.87 | 112.87 | 108.56 | 110.92 | 514,061 | -1.96(-1.74%) |
Apr 14, 2022 | 109.63 | 113.23 | 108.94 | 112.88 | 480,792 | +2.66(+2.41%) |
Apr 13, 2022 | 106.45 | 111.32 | 106.20 | 110.22 | 491,979 | +3.86(+3.63%) |
Apr 12, 2022 | 104.30 | 110.09 | 103.49 | 106.36 | 571,438 | +4.10(+4.01%) |
Apr 11, 2022 | 102.76 | 106.99 | 100.24 | 102.26 | 389,947 | -0.96(-0.93%) |
Apr 08, 2022 | 102.08 | 105.01 | 100.49 | 103.22 | 302,007 | +0.75(+0.73%) |
Apr 07, 2022 | 103.44 | 106.19 | 100.85 | 102.47 | 496,028 | -0.81(-0.78%) |
Apr 06, 2022 | 105.63 | 105.63 | 99.09 | 103.28 | 457,568 | -4.31(-4.01%) |
Apr 05, 2022 | 107.80 | 109.19 | 106.42 | 107.59 | 536,683 | -0.51(-0.47%) |
Apr 04, 2022 | 107.50 | 109.55 | 105.93 | 108.10 | 409,845 | +0.89(+0.83%) |