Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 63.43 | 66.28 | 62.29 | 65.66 | 176,124 | +1.00(+1.55%) |
Jun 29, 2022 | 64.35 | 65.66 | 63.25 | 64.66 | 98,695 | -0.19(-0.29%) |
Jun 28, 2022 | 68.45 | 69.14 | 63.52 | 64.85 | 166,155 | -3.24(-4.76%) |
Jun 27, 2022 | 68.19 | 68.80 | 65.54 | 68.09 | 150,452 | -0.43(-0.63%) |
Jun 24, 2022 | 68.76 | 68.96 | 65.14 | 68.52 | 195,232 | +0.57(+0.84%) |
Jun 23, 2022 | 64.74 | 68.36 | 64.74 | 67.95 | 217,387 | +2.73(+4.19%) |
Jun 22, 2022 | 60.04 | 66.10 | 59.30 | 65.22 | 447,802 | +4.16(+6.81%) |
Jun 21, 2022 | 57.39 | 63.00 | 57.25 | 61.06 | 288,621 | +5.56(+10.02%) |
Jun 17, 2022 | 51.68 | 56.93 | 51.68 | 55.50 | 557,379 | +4.31(+8.42%) |
Jun 16, 2022 | 51.51 | 51.51 | 49.17 | 51.19 | 162,456 | -2.15(-4.03%) |
Jun 15, 2022 | 50.94 | 54.03 | 50.31 | 53.34 | 148,238 | +2.88(+5.71%) |
Jun 14, 2022 | 52.52 | 54.66 | 49.49 | 50.46 | 167,870 | -0.56(-1.10%) |
Jun 13, 2022 | 53.09 | 55.37 | 50.33 | 51.02 | 241,809 | -4.86(-8.70%) |
Jun 10, 2022 | 59.96 | 60.43 | 55.78 | 55.88 | 155,475 | -5.89(-9.54%) |
Jun 09, 2022 | 64.11 | 64.40 | 61.48 | 61.77 | 87,790 | -3.07(-4.73%) |
Jun 08, 2022 | 62.39 | 67.31 | 62.39 | 64.84 | 171,945 | +1.81(+2.87%) |
Jun 07, 2022 | 61.30 | 63.45 | 60.23 | 63.03 | 187,902 | +0.98(+1.58%) |
Jun 06, 2022 | 62.97 | 64.07 | 61.28 | 62.05 | 144,726 | +0.10(+0.16%) |
Jun 03, 2022 | 59.69 | 62.05 | 56.75 | 61.95 | 117,495 | +2.04(+3.41%) |
Jun 02, 2022 | 57.66 | 60.25 | 57.31 | 59.91 | 106,981 | +1.77(+3.04%) |
Jun 01, 2022 | 59.72 | 60.78 | 56.45 | 58.14 | 213,026 | -0.74(-1.26%) |
May 31, 2022 | 59.93 | 61.03 | 57.49 | 58.88 | 171,998 | -1.38(-2.29%) |
May 27, 2022 | 56.75 | 60.98 | 55.09 | 60.26 | 186,953 | +4.03(+7.17%) |
May 26, 2022 | 55.71 | 58.42 | 55.38 | 56.23 | 106,550 | +0.91(+1.64%) |
May 25, 2022 | 53.52 | 55.77 | 53.52 | 55.32 | 97,563 | +1.46(+2.71%) |
May 24, 2022 | 56.47 | 56.47 | 53.35 | 53.86 | 222,775 | -3.89(-6.74%) |
May 23, 2022 | 60.17 | 60.52 | 57.23 | 57.75 | 91,030 | -1.29(-2.18%) |
May 20, 2022 | 58.23 | 59.38 | 55.71 | 59.04 | 145,171 | +2.11(+3.71%) |
May 19, 2022 | 54.90 | 57.29 | 54.46 | 56.93 | 122,652 | +1.96(+3.57%) |
May 18, 2022 | 57.30 | 58.63 | 53.30 | 54.97 | 167,509 | -4.27(-7.21%) |
May 17, 2022 | 58.79 | 59.84 | 57.62 | 59.24 | 139,767 | +2.50(+4.41%) |
May 16, 2022 | 55.81 | 58.44 | 55.60 | 56.74 | 107,456 | +0.36(+0.64%) |
May 13, 2022 | 52.39 | 56.59 | 52.38 | 56.38 | 186,890 | +5.45(+10.70%) |
May 12, 2022 | 48.05 | 52.17 | 47.67 | 50.93 | 265,284 | +2.00(+4.09%) |
May 11, 2022 | 52.52 | 54.21 | 48.24 | 48.93 | 272,170 | -4.59(-8.58%) |
May 10, 2022 | 51.05 | 55.89 | 50.12 | 53.52 | 282,689 | +4.24(+8.60%) |
May 09, 2022 | 54.79 | 56.26 | 48.50 | 49.28 | 308,504 | -6.90(-12.28%) |
May 06, 2022 | 61.86 | 61.86 | 55.66 | 56.18 | 269,375 | -6.48(-10.34%) |
May 05, 2022 | 65.21 | 66.56 | 61.71 | 62.66 | 198,275 | -3.90(-5.86%) |
May 04, 2022 | 64.02 | 67.50 | 60.69 | 66.56 | 207,138 | +3.07(+4.84%) |
May 03, 2022 | 63.67 | 65.59 | 62.32 | 63.49 | 85,473 | -0.16(-0.25%) |
May 02, 2022 | 60.83 | 63.71 | 59.49 | 63.65 | 222,558 | +3.04(+5.02%) |
Apr 29, 2022 | 62.85 | 64.30 | 60.01 | 60.61 | 150,577 | -2.38(-3.78%) |
Apr 28, 2022 | 65.63 | 65.63 | 60.52 | 62.99 | 190,173 | -1.22(-1.90%) |
Apr 27, 2022 | 65.17 | 66.76 | 64.00 | 64.21 | 133,897 | -1.07(-1.64%) |
Apr 26, 2022 | 69.08 | 69.59 | 65.08 | 65.28 | 198,340 | -4.53(-6.49%) |
Apr 25, 2022 | 69.02 | 70.33 | 67.72 | 69.81 | 94,881 | +0.50(+0.72%) |
Apr 22, 2022 | 69.72 | 70.97 | 68.18 | 69.31 | 130,889 | -0.49(-0.70%) |
Apr 21, 2022 | 73.15 | 74.08 | 69.61 | 69.80 | 158,254 | -2.38(-3.30%) |
Apr 20, 2022 | 73.59 | 74.25 | 71.50 | 72.18 | 84,641 | -0.63(-0.87%) |
Apr 19, 2022 | 69.39 | 73.41 | 69.10 | 72.81 | 110,953 | +3.31(+4.76%) |
Apr 18, 2022 | 71.83 | 72.80 | 69.17 | 69.50 | 195,264 | -2.99(-4.12%) |
Apr 14, 2022 | 73.37 | 73.37 | 71.29 | 72.49 | 139,752 | -0.98(-1.33%) |
Apr 13, 2022 | 69.16 | 73.63 | 69.16 | 73.47 | 190,738 | +4.98(+7.27%) |
Apr 12, 2022 | 69.15 | 70.87 | 67.85 | 68.49 | 119,873 | +0.71(+1.05%) |
Apr 11, 2022 | 67.25 | 68.49 | 66.21 | 67.78 | 129,669 | -0.22(-0.32%) |
Apr 08, 2022 | 68.73 | 70.58 | 67.27 | 68.00 | 91,094 | -0.61(-0.89%) |
Apr 07, 2022 | 70.80 | 71.84 | 67.71 | 68.61 | 87,803 | -2.09(-2.96%) |
Apr 06, 2022 | 69.99 | 71.30 | 68.41 | 70.70 | 156,902 | -0.33(-0.46%) |
Apr 05, 2022 | 72.97 | 74.53 | 70.76 | 71.03 | 161,429 | -2.04(-2.79%) |
Apr 04, 2022 | 71.41 | 73.66 | 71.27 | 73.07 | 219,156 | +2.22(+3.13%) |