Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.28 | 68.28 | 65.21 | 66.86 | 6,129,529 | -2.04(-2.96%) |
Jun 29, 2022 | 71.13 | 71.23 | 68.13 | 68.90 | 5,463,703 | -2.99(-4.16%) |
Jun 28, 2022 | 76.20 | 78.09 | 71.41 | 71.89 | 4,775,155 | -3.16(-4.21%) |
Jun 27, 2022 | 81.40 | 81.81 | 74.07 | 75.05 | 6,039,805 | -5.42(-6.74%) |
Jun 24, 2022 | 79.81 | 81.12 | 77.66 | 80.47 | 5,922,336 | +2.27(+2.90%) |
Jun 23, 2022 | 71.69 | 78.78 | 69.88 | 78.20 | 6,664,897 | +6.92(+9.71%) |
Jun 22, 2022 | 69.99 | 73.19 | 69.67 | 71.28 | 3,461,284 | -1.59(-2.18%) |
Jun 21, 2022 | 72.05 | 75.78 | 71.66 | 72.87 | 4,910,925 | +2.67(+3.80%) |
Jun 17, 2022 | 70.56 | 72.22 | 67.90 | 70.20 | 6,545,002 | +1.17(+1.69%) |
Jun 16, 2022 | 69.93 | 72.87 | 67.98 | 69.03 | 5,840,279 | -6.65(-8.79%) |
Jun 15, 2022 | 71.75 | 77.46 | 71.52 | 75.68 | 5,297,144 | +4.73(+6.67%) |
Jun 14, 2022 | 71.00 | 73.74 | 68.75 | 70.95 | 5,833,070 | +0.33(+0.47%) |
Jun 13, 2022 | 71.89 | 73.80 | 69.27 | 70.62 | 7,134,180 | -5.66(-7.42%) |
Jun 10, 2022 | 79.82 | 80.99 | 74.47 | 76.28 | 5,876,366 | -5.90(-7.18%) |
Jun 09, 2022 | 86.15 | 86.54 | 81.82 | 82.18 | 6,297,375 | -6.63(-7.47%) |
Jun 08, 2022 | 87.61 | 89.92 | 87.32 | 88.81 | 9,083,486 | +2.53(+2.93%) |
Jun 07, 2022 | 80.79 | 87.24 | 80.12 | 86.28 | 7,764,678 | +5.03(+6.19%) |
Jun 06, 2022 | 81.85 | 85.20 | 80.51 | 81.25 | 5,121,784 | +2.49(+3.16%) |
Jun 03, 2022 | 80.73 | 82.20 | 78.31 | 78.76 | 4,655,302 | -4.28(-5.15%) |
Jun 02, 2022 | 78.84 | 84.17 | 78.77 | 83.04 | 5,816,311 | +3.29(+4.13%) |
Jun 01, 2022 | 82.86 | 83.95 | 77.65 | 79.75 | 6,358,061 | -2.91(-3.52%) |
May 31, 2022 | 87.02 | 89.74 | 81.33 | 82.66 | 12,990,227 | -0.20(-0.24%) |
May 27, 2022 | 80.75 | 84.23 | 80.40 | 82.86 | 6,388,293 | +3.31(+4.16%) |
May 26, 2022 | 75.47 | 80.80 | 74.48 | 79.55 | 5,816,462 | +3.84(+5.07%) |
May 25, 2022 | 72.70 | 77.77 | 71.91 | 75.71 | 8,537,114 | +4.37(+6.13%) |
May 24, 2022 | 75.17 | 75.50 | 70.61 | 71.34 | 5,970,727 | -5.91(-7.65%) |
May 23, 2022 | 78.95 | 80.38 | 76.11 | 77.25 | 6,955,058 | -2.41(-3.03%) |
May 20, 2022 | 78.86 | 82.46 | 75.35 | 79.66 | 11,149,782 | +2.77(+3.60%) |
May 19, 2022 | 73.94 | 79.26 | 72.70 | 76.89 | 9,151,759 | +2.69(+3.63%) |
May 18, 2022 | 78.29 | 79.55 | 73.27 | 74.20 | 8,859,134 | -6.01(-7.49%) |
May 17, 2022 | 79.30 | 83.21 | 75.00 | 80.21 | 21,747,210 | +9.88(+14.05%) |
May 16, 2022 | 72.20 | 75.33 | 69.33 | 70.33 | 10,928,382 | -5.07(-6.72%) |
May 13, 2022 | 64.66 | 76.00 | 64.48 | 75.40 | 17,415,544 | +13.95(+22.70%) |
May 12, 2022 | 56.41 | 64.19 | 54.06 | 61.45 | 15,845,179 | +4.34(+7.60%) |
May 11, 2022 | 63.50 | 64.85 | 56.69 | 57.11 | 14,379,791 | -7.07(-11.02%) |
May 10, 2022 | 66.52 | 68.75 | 62.00 | 64.18 | 10,369,880 | -0.44(-0.68%) |
May 09, 2022 | 72.75 | 72.76 | 62.53 | 64.62 | 17,454,436 | -11.58(-15.20%) |
May 06, 2022 | 81.41 | 81.90 | 74.00 | 76.20 | 9,516,714 | -5.71(-6.97%) |
May 05, 2022 | 87.42 | 87.59 | 79.75 | 81.91 | 7,215,941 | -8.26(-9.16%) |
May 04, 2022 | 86.04 | 90.38 | 81.50 | 90.17 | 5,375,144 | +2.58(+2.95%) |
May 03, 2022 | 86.13 | 90.03 | 85.48 | 87.59 | 3,293,936 | -1.10(-1.24%) |
May 02, 2022 | 80.28 | 88.86 | 80.13 | 88.69 | 4,874,349 | +5.93(+7.17%) |
Apr 29, 2022 | 88.29 | 92.18 | 82.45 | 82.76 | 7,659,558 | -1.94(-2.29%) |
Apr 28, 2022 | 82.53 | 86.08 | 79.67 | 84.70 | 4,756,758 | +2.18(+2.64%) |
Apr 27, 2022 | 82.98 | 86.35 | 80.88 | 82.52 | 4,720,428 | -0.79(-0.95%) |
Apr 26, 2022 | 88.50 | 89.01 | 83.15 | 83.31 | 4,754,556 | -6.21(-6.94%) |
Apr 25, 2022 | 85.50 | 90.42 | 84.03 | 89.52 | 6,841,154 | +1.90(+2.17%) |
Apr 22, 2022 | 92.64 | 95.79 | 87.20 | 87.62 | 8,016,652 | -3.60(-3.95%) |
Apr 21, 2022 | 100.61 | 102.25 | 90.31 | 91.22 | 7,376,721 | -8.95(-8.93%) |
Apr 20, 2022 | 106.80 | 107.60 | 99.18 | 100.17 | 4,604,177 | -7.36(-6.84%) |
Apr 19, 2022 | 102.46 | 108.83 | 101.01 | 107.53 | 3,526,512 | +3.50(+3.36%) |
Apr 18, 2022 | 107.26 | 107.67 | 101.83 | 104.03 | 4,014,359 | -4.55(-4.19%) |
Apr 14, 2022 | 111.64 | 113.13 | 106.65 | 108.58 | 4,317,776 | -4.59(-4.06%) |
Apr 13, 2022 | 109.54 | 116.60 | 107.50 | 113.17 | 4,335,797 | +4.37(+4.02%) |
Apr 12, 2022 | 114.91 | 118.49 | 108.03 | 108.80 | 5,328,168 | -5.13(-4.50%) |
Apr 11, 2022 | 113.80 | 115.37 | 108.30 | 113.93 | 5,168,596 | -0.49(-0.43%) |
Apr 08, 2022 | 116.00 | 117.35 | 112.95 | 114.42 | 4,714,782 | -1.83(-1.57%) |
Apr 07, 2022 | 119.31 | 121.99 | 113.18 | 116.25 | 5,105,381 | -4.52(-3.74%) |
Apr 06, 2022 | 122.89 | 122.90 | 115.67 | 120.77 | 4,608,222 | -4.09(-3.28%) |
Apr 05, 2022 | 131.37 | 132.64 | 124.04 | 124.86 | 5,565,557 | -7.86(-5.92%) |
Apr 04, 2022 | 126.00 | 136.43 | 125.06 | 132.72 | 7,808,947 | +11.62(+9.60%) |