Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 56.21 | 58.12 | 55.85 | 56.81 | 29,785 | -0.26(-0.46%) |
Jun 29, 2022 | 57.52 | 57.52 | 55.57 | 57.07 | 20,180 | -0.75(-1.30%) |
Jun 28, 2022 | 60.53 | 61.68 | 57.67 | 57.82 | 39,321 | -3.96(-6.41%) |
Jun 27, 2022 | 62.44 | 62.65 | 61.33 | 61.78 | 34,652 | +0.23(+0.37%) |
Jun 24, 2022 | 60.33 | 62.22 | 60.11 | 61.55 | 66,797 | +1.47(+2.45%) |
Jun 23, 2022 | 60.36 | 61.65 | 59.18 | 60.08 | 32,773 | -0.36(-0.60%) |
Jun 22, 2022 | 59.04 | 61.76 | 58.87 | 60.44 | 46,728 | +1.02(+1.72%) |
Jun 21, 2022 | 59.23 | 61.17 | 58.71 | 59.42 | 48,404 | +1.11(+1.90%) |
Jun 17, 2022 | 57.61 | 59.76 | 57.61 | 58.31 | 41,332 | +0.64(+1.11%) |
Jun 16, 2022 | 60.54 | 60.54 | 57.50 | 57.67 | 38,834 | -3.69(-6.01%) |
Jun 15, 2022 | 61.87 | 62.19 | 61.11 | 61.36 | 18,527 | +0.22(+0.36%) |
Jun 14, 2022 | 61.26 | 62.80 | 58.81 | 61.14 | 75,090 | -1.75(-2.78%) |
Jun 13, 2022 | 63.75 | 64.59 | 62.48 | 62.89 | 109,280 | -1.56(-2.42%) |
Jun 10, 2022 | 63.05 | 65.42 | 62.40 | 64.45 | 75,315 | +0.05(+0.08%) |
Jun 09, 2022 | 64.04 | 64.86 | 62.84 | 64.40 | 46,088 | +0.55(+0.86%) |
Jun 08, 2022 | 62.79 | 64.25 | 62.79 | 63.85 | 23,337 | -0.31(-0.48%) |
Jun 07, 2022 | 64.17 | 64.98 | 63.89 | 64.16 | 41,437 | -0.29(-0.45%) |
Jun 06, 2022 | 66.35 | 66.73 | 64.28 | 64.45 | 46,103 | -1.23(-1.87%) |
Jun 03, 2022 | 64.70 | 65.71 | 64.69 | 65.68 | 37,146 | +0.22(+0.34%) |
Jun 02, 2022 | 64.09 | 66.64 | 64.09 | 65.46 | 34,638 | +1.91(+3.01%) |
Jun 01, 2022 | 64.05 | 64.64 | 62.40 | 63.55 | 42,459 | +0.16(+0.25%) |
May 31, 2022 | 64.40 | 65.05 | 62.30 | 63.39 | 26,592 | -1.42(-2.19%) |
May 27, 2022 | 64.00 | 65.69 | 63.26 | 64.81 | 64,224 | +1.54(+2.43%) |
May 26, 2022 | 63.34 | 64.28 | 62.49 | 63.27 | 124,222 | +0.10(+0.16%) |
May 25, 2022 | 62.64 | 64.15 | 62.61 | 63.17 | 51,399 | +0.13(+0.21%) |
May 24, 2022 | 68.27 | 70.08 | 62.20 | 63.04 | 76,215 | -4.30(-6.39%) |
May 23, 2022 | 65.70 | 67.63 | 64.60 | 67.34 | 41,742 | +2.46(+3.79%) |
May 20, 2022 | 65.39 | 65.39 | 62.36 | 64.88 | 75,380 | +0.63(+0.98%) |
May 19, 2022 | 64.38 | 66.52 | 63.61 | 64.25 | 52,362 | -0.05(-0.08%) |
May 18, 2022 | 67.13 | 67.13 | 63.64 | 64.30 | 68,491 | -3.09(-4.59%) |
May 17, 2022 | 69.28 | 69.76 | 66.96 | 67.39 | 69,698 | -0.83(-1.22%) |
May 16, 2022 | 69.07 | 71.44 | 67.00 | 68.22 | 95,882 | -1.06(-1.53%) |
May 13, 2022 | 70.84 | 71.83 | 68.39 | 69.28 | 61,476 | -1.08(-1.53%) |
May 12, 2022 | 71.49 | 72.55 | 68.73 | 70.36 | 77,995 | -1.10(-1.54%) |
May 11, 2022 | 72.10 | 73.17 | 64.89 | 71.46 | 50,321 | -0.46(-0.64%) |
May 10, 2022 | 73.94 | 74.56 | 71.18 | 71.92 | 39,184 | -1.62(-2.20%) |
May 09, 2022 | 71.90 | 73.64 | 71.82 | 73.54 | 36,619 | +0.92(+1.27%) |
May 06, 2022 | 73.31 | 73.38 | 71.50 | 72.62 | 27,948 | -1.39(-1.88%) |
May 05, 2022 | 75.36 | 75.36 | 72.61 | 74.01 | 14,694 | -2.03(-2.67%) |
May 04, 2022 | 74.09 | 76.80 | 72.84 | 76.04 | 17,093 | +2.58(+3.51%) |
May 03, 2022 | 73.54 | 73.96 | 72.75 | 73.46 | 35,396 | -0.27(-0.37%) |
May 02, 2022 | 72.46 | 74.54 | 72.46 | 73.73 | 31,698 | +0.73(+1.00%) |
Apr 29, 2022 | 73.42 | 73.81 | 72.42 | 73.00 | 51,374 | -0.49(-0.67%) |
Apr 28, 2022 | 73.16 | 74.00 | 70.40 | 73.49 | 39,921 | +1.63(+2.27%) |
Apr 27, 2022 | 72.45 | 73.55 | 71.63 | 71.86 | 37,403 | -0.79(-1.09%) |
Apr 26, 2022 | 75.30 | 76.22 | 72.27 | 72.65 | 14,136 | -3.82(-5.00%) |
Apr 25, 2022 | 75.75 | 77.90 | 72.81 | 76.47 | 24,279 | +0.17(+0.22%) |
Apr 22, 2022 | 78.54 | 78.54 | 75.96 | 76.30 | 15,253 | -1.95(-2.49%) |
Apr 21, 2022 | 81.19 | 81.21 | 78.19 | 78.25 | 19,254 | -2.30(-2.86%) |
Apr 20, 2022 | 79.32 | 81.11 | 79.32 | 80.55 | 18,828 | +1.77(+2.25%) |
Apr 19, 2022 | 76.41 | 79.36 | 76.41 | 78.78 | 31,907 | +2.27(+2.97%) |
Apr 18, 2022 | 77.04 | 78.73 | 76.08 | 76.51 | 17,872 | -1.03(-1.33%) |
Apr 14, 2022 | 79.66 | 79.66 | 77.26 | 77.54 | 24,252 | -1.87(-2.35%) |
Apr 13, 2022 | 79.79 | 80.85 | 78.14 | 79.41 | 46,297 | +0.71(+0.90%) |
Apr 12, 2022 | 78.57 | 80.56 | 78.01 | 78.70 | 24,355 | +0.52(+0.67%) |
Apr 11, 2022 | 77.62 | 78.42 | 77.00 | 78.18 | 14,573 | +0.48(+0.62%) |
Apr 08, 2022 | 80.19 | 80.50 | 77.32 | 77.70 | 24,426 | -2.14(-2.68%) |
Apr 07, 2022 | 79.32 | 80.55 | 78.49 | 79.84 | 25,523 | +1.04(+1.32%) |
Apr 06, 2022 | 77.95 | 80.05 | 76.59 | 78.80 | 31,310 | -0.20(-0.25%) |
Apr 05, 2022 | 82.23 | 82.41 | 78.57 | 79.00 | 18,928 | -2.83(-3.46%) |
Apr 04, 2022 | 84.52 | 84.80 | 81.04 | 81.83 | 30,854 | -1.61(-1.93%) |