Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.56 | 53.26 | 50.99 | 52.62 | 154,750 | +0.32(+0.61%) |
Jun 29, 2022 | 51.53 | 52.62 | 50.20 | 52.30 | 178,413 | +0.34(+0.65%) |
Jun 28, 2022 | 53.56 | 54.71 | 51.83 | 51.96 | 202,637 | -0.97(-1.83%) |
Jun 27, 2022 | 53.42 | 53.81 | 52.01 | 52.93 | 278,935 | -0.47(-0.88%) |
Jun 24, 2022 | 52.66 | 54.80 | 52.66 | 53.40 | 363,700 | +0.96(+1.83%) |
Jun 23, 2022 | 52.76 | 52.76 | 50.23 | 52.44 | 290,134 | -0.53(-1.00%) |
Jun 22, 2022 | 52.90 | 53.69 | 52.25 | 52.97 | 175,486 | -0.78(-1.45%) |
Jun 21, 2022 | 56.11 | 56.11 | 53.63 | 53.75 | 213,328 | -1.51(-2.73%) |
Jun 17, 2022 | 54.06 | 55.34 | 52.61 | 55.26 | 221,083 | +1.81(+3.39%) |
Jun 16, 2022 | 56.08 | 56.52 | 53.10 | 53.45 | 180,777 | -4.01(-6.98%) |
Jun 15, 2022 | 57.40 | 58.55 | 56.79 | 57.46 | 192,646 | +0.08(+0.14%) |
Jun 14, 2022 | 59.26 | 60.07 | 57.24 | 57.38 | 191,288 | -1.68(-2.84%) |
Jun 13, 2022 | 62.74 | 62.74 | 58.68 | 59.06 | 238,821 | -4.94(-7.72%) |
Jun 10, 2022 | 64.51 | 65.03 | 63.23 | 64.00 | 122,485 | -1.58(-2.41%) |
Jun 09, 2022 | 65.61 | 65.84 | 64.61 | 65.58 | 85,926 | -0.24(-0.36%) |
Jun 08, 2022 | 65.81 | 66.56 | 65.18 | 65.82 | 120,359 | -0.65(-0.98%) |
Jun 07, 2022 | 65.39 | 66.72 | 65.03 | 66.47 | 82,977 | +0.93(+1.42%) |
Jun 06, 2022 | 67.02 | 67.78 | 65.45 | 65.54 | 338,278 | -0.86(-1.30%) |
Jun 03, 2022 | 66.38 | 67.54 | 66.38 | 66.40 | 112,989 | -0.75(-1.12%) |
Jun 02, 2022 | 66.06 | 67.54 | 66.06 | 67.15 | 109,923 | +0.84(+1.27%) |
Jun 01, 2022 | 68.43 | 68.64 | 65.27 | 66.31 | 114,573 | -1.48(-2.18%) |
May 31, 2022 | 67.14 | 68.61 | 66.43 | 67.79 | 136,558 | -0.03(-0.04%) |
May 27, 2022 | 67.99 | 68.47 | 67.13 | 67.82 | 119,134 | +0.50(+0.74%) |
May 26, 2022 | 67.05 | 67.73 | 66.13 | 67.32 | 166,788 | +1.22(+1.85%) |
May 25, 2022 | 61.89 | 66.34 | 61.89 | 66.10 | 199,665 | +2.99(+4.74%) |
May 24, 2022 | 63.15 | 63.63 | 61.12 | 63.11 | 252,839 | -1.16(-1.80%) |
May 23, 2022 | 65.62 | 65.62 | 62.21 | 64.27 | 247,183 | -0.56(-0.86%) |
May 20, 2022 | 65.83 | 66.25 | 63.22 | 64.83 | 159,528 | -0.46(-0.70%) |
May 19, 2022 | 64.58 | 66.66 | 63.20 | 65.29 | 195,940 | +0.55(+0.85%) |
May 18, 2022 | 63.57 | 65.75 | 62.92 | 64.74 | 208,131 | +0.50(+0.78%) |
May 17, 2022 | 62.50 | 64.81 | 62.44 | 64.24 | 174,777 | +2.74(+4.46%) |
May 16, 2022 | 61.33 | 61.98 | 59.90 | 61.50 | 203,916 | +0.47(+0.77%) |
May 13, 2022 | 59.72 | 61.55 | 59.50 | 61.03 | 210,027 | +1.94(+3.28%) |
May 12, 2022 | 58.19 | 59.61 | 57.66 | 59.09 | 260,811 | -0.27(-0.45%) |
May 11, 2022 | 60.71 | 63.70 | 58.93 | 59.36 | 401,198 | -2.13(-3.46%) |
May 10, 2022 | 63.99 | 64.18 | 58.58 | 61.49 | 532,164 | -0.79(-1.27%) |
May 09, 2022 | 69.30 | 70.06 | 62.00 | 62.28 | 482,636 | -7.02(-10.13%) |
May 06, 2022 | 72.17 | 72.17 | 68.27 | 69.30 | 261,749 | -2.28(-3.19%) |
May 05, 2022 | 71.52 | 71.75 | 69.53 | 71.58 | 137,705 | -0.68(-0.94%) |
May 04, 2022 | 73.24 | 73.24 | 68.44 | 72.26 | 244,961 | -0.65(-0.89%) |
May 03, 2022 | 73.38 | 73.51 | 71.24 | 72.91 | 226,239 | +0.07(+0.10%) |
May 02, 2022 | 72.79 | 74.21 | 71.38 | 72.84 | 164,575 | -0.41(-0.56%) |
Apr 29, 2022 | 75.35 | 75.99 | 72.97 | 73.25 | 116,859 | -2.08(-2.76%) |
Apr 28, 2022 | 76.15 | 76.78 | 73.28 | 75.33 | 136,236 | +0.18(+0.24%) |
Apr 27, 2022 | 75.17 | 75.98 | 73.64 | 75.15 | 157,317 | -0.11(-0.15%) |
Apr 26, 2022 | 76.43 | 76.93 | 74.70 | 75.26 | 150,038 | -2.11(-2.73%) |
Apr 25, 2022 | 75.53 | 77.56 | 74.60 | 77.37 | 227,281 | +0.38(+0.49%) |
Apr 22, 2022 | 77.11 | 77.67 | 75.57 | 76.99 | 161,256 | -0.70(-0.90%) |
Apr 21, 2022 | 82.30 | 82.42 | 77.39 | 77.69 | 227,027 | -4.29(-5.23%) |
Apr 20, 2022 | 81.60 | 82.93 | 80.48 | 81.98 | 169,919 | +0.69(+0.85%) |
Apr 19, 2022 | 83.25 | 84.44 | 80.97 | 81.29 | 231,905 | -1.81(-2.18%) |
Apr 18, 2022 | 80.88 | 83.33 | 80.02 | 83.10 | 203,601 | +2.39(+2.96%) |
Apr 14, 2022 | 79.93 | 81.95 | 79.69 | 80.71 | 130,711 | +0.94(+1.18%) |
Apr 13, 2022 | 78.85 | 79.85 | 78.45 | 79.77 | 142,060 | +1.24(+1.58%) |
Apr 12, 2022 | 77.85 | 79.49 | 77.52 | 78.53 | 291,465 | +1.22(+1.58%) |
Apr 11, 2022 | 77.57 | 78.89 | 76.52 | 77.31 | 228,294 | -1.22(-1.55%) |
Apr 08, 2022 | 77.87 | 80.86 | 76.36 | 78.53 | 354,505 | +0.58(+0.74%) |
Apr 07, 2022 | 78.70 | 79.07 | 76.69 | 77.95 | 210,267 | -1.12(-1.42%) |
Apr 06, 2022 | 79.82 | 80.00 | 77.58 | 79.07 | 285,173 | -1.94(-2.39%) |
Apr 05, 2022 | 83.46 | 83.58 | 80.74 | 81.01 | 167,579 | -2.03(-2.44%) |
Apr 04, 2022 | 81.83 | 84.15 | 81.38 | 83.04 | 518,604 | +1.28(+1.57%) |