Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.16 | 60.98 | 58.81 | 59.63 | 1,564,569 | -1.30(-2.13%) |
Jun 29, 2022 | 64.92 | 65.61 | 60.50 | 60.93 | 1,205,286 | -3.03(-4.74%) |
Jun 28, 2022 | 62.75 | 64.12 | 61.95 | 63.96 | 2,244,844 | +2.28(+3.70%) |
Jun 27, 2022 | 59.63 | 62.66 | 58.92 | 61.67 | 2,047,306 | +3.74(+6.45%) |
Jun 24, 2022 | 58.51 | 59.76 | 55.80 | 57.94 | 15,930,972 | +0.76(+1.34%) |
Jun 23, 2022 | 59.75 | 60.42 | 55.58 | 57.17 | 2,342,878 | -2.02(-3.42%) |
Jun 22, 2022 | 61.74 | 62.76 | 58.67 | 59.20 | 2,359,402 | -6.54(-9.95%) |
Jun 21, 2022 | 64.32 | 66.04 | 63.25 | 65.74 | 2,031,998 | +3.04(+4.85%) |
Jun 17, 2022 | 70.61 | 71.22 | 61.26 | 62.70 | 4,118,809 | -7.62(-10.83%) |
Jun 16, 2022 | 73.95 | 75.20 | 69.97 | 70.32 | 1,630,748 | -6.39(-8.33%) |
Jun 15, 2022 | 79.24 | 80.33 | 74.99 | 76.71 | 1,275,163 | -2.32(-2.94%) |
Jun 14, 2022 | 78.84 | 80.74 | 76.62 | 79.03 | 1,534,470 | +1.73(+2.24%) |
Jun 13, 2022 | 78.37 | 79.70 | 75.51 | 77.30 | 1,477,595 | -4.13(-5.08%) |
Jun 10, 2022 | 82.40 | 82.98 | 79.62 | 81.43 | 1,437,495 | -1.98(-2.38%) |
Jun 09, 2022 | 80.68 | 86.35 | 80.06 | 83.41 | 1,653,042 | +2.60(+3.22%) |
Jun 08, 2022 | 83.35 | 83.55 | 80.56 | 80.81 | 1,318,025 | -1.47(-1.79%) |
Jun 07, 2022 | 80.58 | 83.65 | 80.24 | 82.28 | 1,891,146 | +0.88(+1.08%) |
Jun 06, 2022 | 81.45 | 82.81 | 80.20 | 81.40 | 1,298,598 | +0.45(+0.56%) |
Jun 03, 2022 | 79.85 | 81.78 | 79.20 | 80.95 | 1,302,818 | +1.00(+1.25%) |
Jun 02, 2022 | 78.64 | 80.94 | 78.12 | 79.95 | 1,231,813 | +0.48(+0.61%) |
Jun 01, 2022 | 77.61 | 80.36 | 77.11 | 79.47 | 1,846,122 | +3.18(+4.17%) |
May 31, 2022 | 77.12 | 78.93 | 75.07 | 76.28 | 2,313,372 | +1.11(+1.47%) |
May 27, 2022 | 69.12 | 75.75 | 68.57 | 75.18 | 1,734,589 | +6.01(+8.70%) |
May 26, 2022 | 69.38 | 70.93 | 68.43 | 69.16 | 1,035,933 | +0.91(+1.33%) |
May 25, 2022 | 65.73 | 68.74 | 65.73 | 68.26 | 1,547,099 | +2.98(+4.56%) |
May 24, 2022 | 67.27 | 67.89 | 64.40 | 65.28 | 1,206,635 | -2.88(-4.23%) |
May 23, 2022 | 67.41 | 68.21 | 64.52 | 68.16 | 1,405,264 | +2.78(+4.25%) |
May 20, 2022 | 65.67 | 66.59 | 63.46 | 65.38 | 1,178,783 | +1.07(+1.66%) |
May 19, 2022 | 60.71 | 65.19 | 60.35 | 64.31 | 1,341,395 | +2.27(+3.67%) |
May 18, 2022 | 64.79 | 65.97 | 61.23 | 62.04 | 1,210,531 | -2.65(-4.10%) |
May 17, 2022 | 65.31 | 66.04 | 64.34 | 64.69 | 1,579,006 | +0.48(+0.75%) |
May 16, 2022 | 63.99 | 65.53 | 63.56 | 64.21 | 1,341,455 | +0.57(+0.89%) |
May 13, 2022 | 63.43 | 64.95 | 62.15 | 63.64 | 1,500,025 | +1.38(+2.21%) |
May 12, 2022 | 62.29 | 64.28 | 61.02 | 62.26 | 1,324,232 | -0.88(-1.39%) |
May 11, 2022 | 64.67 | 67.81 | 63.01 | 63.14 | 1,234,117 | +0.29(+0.46%) |
May 10, 2022 | 63.70 | 65.89 | 60.83 | 62.85 | 1,365,649 | -0.57(-0.90%) |
May 09, 2022 | 68.40 | 68.40 | 62.35 | 63.42 | 1,423,674 | -7.14(-10.12%) |
May 06, 2022 | 71.38 | 73.26 | 69.25 | 70.56 | 1,227,749 | +0.11(+0.15%) |
May 05, 2022 | 73.26 | 74.86 | 69.11 | 70.45 | 1,609,113 | -3.54(-4.78%) |
May 04, 2022 | 72.90 | 74.22 | 70.45 | 73.99 | 1,050,189 | +3.18(+4.49%) |
May 03, 2022 | 66.56 | 72.08 | 66.56 | 70.81 | 1,076,730 | +4.37(+6.57%) |
May 02, 2022 | 66.00 | 67.18 | 64.02 | 66.44 | 1,126,880 | -0.78(-1.16%) |
Apr 29, 2022 | 68.85 | 70.66 | 66.70 | 67.22 | 938,026 | -1.75(-2.54%) |
Apr 28, 2022 | 67.99 | 70.00 | 65.87 | 68.98 | 709,701 | +1.64(+2.43%) |
Apr 27, 2022 | 67.43 | 68.24 | 65.15 | 67.34 | 726,528 | +0.43(+0.65%) |
Apr 26, 2022 | 68.26 | 69.97 | 66.88 | 66.91 | 1,164,120 | -1.74(-2.54%) |
Apr 25, 2022 | 66.52 | 69.38 | 63.92 | 68.65 | 1,249,906 | -0.96(-1.38%) |
Apr 22, 2022 | 71.81 | 72.72 | 69.32 | 69.61 | 921,248 | -2.47(-3.42%) |
Apr 21, 2022 | 75.40 | 75.59 | 71.46 | 72.08 | 984,062 | -2.37(-3.18%) |
Apr 20, 2022 | 74.17 | 75.20 | 72.91 | 74.45 | 1,041,564 | +1.32(+1.81%) |
Apr 19, 2022 | 74.65 | 75.73 | 72.52 | 73.13 | 1,194,173 | -1.94(-2.58%) |
Apr 18, 2022 | 75.88 | 76.53 | 74.69 | 75.07 | 967,668 | +0.01(+0.01%) |
Apr 14, 2022 | 74.58 | 76.30 | 74.45 | 75.06 | 839,206 | +0.37(+0.49%) |
Apr 13, 2022 | 72.94 | 74.74 | 72.29 | 74.69 | 942,916 | +2.89(+4.03%) |
Apr 12, 2022 | 71.79 | 74.02 | 71.27 | 71.80 | 994,388 | +1.71(+2.43%) |
Apr 11, 2022 | 68.95 | 71.41 | 67.60 | 70.10 | 1,175,063 | -0.49(-0.70%) |
Apr 08, 2022 | 71.26 | 71.96 | 70.53 | 70.59 | 746,527 | +0.15(+0.22%) |
Apr 07, 2022 | 70.89 | 71.93 | 68.73 | 70.43 | 707,131 | +0.66(+0.94%) |
Apr 06, 2022 | 70.52 | 71.82 | 69.23 | 69.78 | 765,400 | -0.74(-1.05%) |
Apr 05, 2022 | 73.54 | 74.90 | 70.43 | 70.52 | 587,264 | -2.71(-3.70%) |
Apr 04, 2022 | 73.56 | 74.40 | 71.68 | 73.23 | 705,497 | +0.30(+0.41%) |