Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.65 | 62.52 | 57.24 | 61.01 | 1,766,261 | -1.45(-2.32%) |
Jun 29, 2022 | 64.11 | 64.49 | 61.83 | 62.46 | 1,126,005 | -1.43(-2.24%) |
Jun 28, 2022 | 67.73 | 69.52 | 63.72 | 63.89 | 2,010,985 | -1.90(-2.89%) |
Jun 27, 2022 | 67.68 | 67.71 | 64.81 | 65.79 | 1,403,538 | -0.79(-1.19%) |
Jun 24, 2022 | 60.71 | 66.62 | 60.37 | 66.59 | 2,237,740 | +6.91(+11.58%) |
Jun 23, 2022 | 60.43 | 60.65 | 56.84 | 59.67 | 1,623,411 | -0.35(-0.58%) |
Jun 22, 2022 | 58.03 | 61.59 | 57.97 | 60.02 | 1,219,827 | -0.26(-0.43%) |
Jun 21, 2022 | 60.31 | 61.28 | 59.44 | 60.28 | 1,208,350 | +3.45(+6.06%) |
Jun 17, 2022 | 56.94 | 58.72 | 55.29 | 56.84 | 2,024,722 | +0.31(+0.55%) |
Jun 16, 2022 | 57.69 | 57.73 | 55.04 | 56.53 | 2,350,400 | -4.86(-7.92%) |
Jun 15, 2022 | 61.46 | 64.05 | 58.48 | 61.39 | 2,549,818 | +1.99(+3.35%) |
Jun 14, 2022 | 61.26 | 62.90 | 58.06 | 59.40 | 1,786,439 | -1.30(-2.15%) |
Jun 13, 2022 | 62.14 | 63.96 | 59.57 | 60.71 | 2,329,287 | -6.41(-9.55%) |
Jun 10, 2022 | 70.32 | 71.11 | 66.97 | 67.11 | 2,531,068 | -8.15(-10.83%) |
Jun 09, 2022 | 80.64 | 80.91 | 75.12 | 75.27 | 1,269,247 | -5.93(-7.31%) |
Jun 08, 2022 | 83.73 | 84.31 | 80.24 | 81.20 | 963,286 | -4.43(-5.17%) |
Jun 07, 2022 | 81.95 | 85.90 | 81.83 | 85.63 | 805,879 | +1.75(+2.08%) |
Jun 06, 2022 | 85.13 | 87.42 | 83.67 | 83.88 | 995,723 | +0.90(+1.08%) |
Jun 03, 2022 | 84.19 | 85.06 | 82.60 | 82.99 | 951,106 | -3.78(-4.36%) |
Jun 02, 2022 | 83.01 | 86.80 | 81.33 | 86.77 | 1,133,931 | +3.94(+4.75%) |
Jun 01, 2022 | 86.32 | 87.11 | 80.43 | 82.83 | 1,440,288 | -4.19(-4.81%) |
May 31, 2022 | 85.88 | 88.93 | 84.16 | 87.02 | 1,336,994 | -1.06(-1.21%) |
May 27, 2022 | 84.92 | 88.16 | 84.37 | 88.08 | 1,712,375 | +4.39(+5.25%) |
May 26, 2022 | 80.26 | 84.60 | 79.76 | 83.69 | 1,852,085 | +5.66(+7.26%) |
May 25, 2022 | 75.25 | 79.39 | 74.79 | 78.03 | 1,746,534 | +2.08(+2.74%) |
May 24, 2022 | 75.36 | 76.70 | 71.22 | 75.94 | 1,855,844 | -0.76(-0.99%) |
May 23, 2022 | 73.95 | 78.17 | 72.89 | 76.71 | 2,509,446 | +6.19(+8.77%) |
May 20, 2022 | 72.31 | 73.35 | 65.92 | 70.52 | 1,866,216 | -0.07(-0.10%) |
May 19, 2022 | 69.28 | 72.19 | 68.70 | 70.59 | 1,786,054 | -1.30(-1.81%) |
May 18, 2022 | 76.14 | 76.48 | 71.02 | 71.89 | 1,564,967 | -6.54(-8.34%) |
May 17, 2022 | 76.60 | 78.92 | 75.46 | 78.43 | 2,020,387 | +5.92(+8.16%) |
May 16, 2022 | 73.49 | 74.40 | 70.69 | 72.52 | 1,330,800 | -1.74(-2.34%) |
May 13, 2022 | 73.39 | 76.03 | 72.33 | 74.25 | 1,600,207 | +3.50(+4.95%) |
May 12, 2022 | 70.25 | 72.46 | 66.58 | 70.75 | 1,966,122 | -0.73(-1.03%) |
May 11, 2022 | 74.04 | 78.48 | 71.34 | 71.48 | 2,108,209 | -2.51(-3.39%) |
May 10, 2022 | 77.88 | 79.12 | 70.88 | 73.99 | 2,287,733 | -1.62(-2.14%) |
May 09, 2022 | 78.41 | 80.08 | 74.49 | 75.61 | 2,642,830 | -6.38(-7.78%) |
May 06, 2022 | 82.70 | 83.00 | 78.35 | 81.99 | 2,466,670 | -2.00(-2.38%) |
May 05, 2022 | 88.74 | 89.28 | 80.56 | 83.99 | 2,017,587 | -7.98(-8.68%) |
May 04, 2022 | 84.78 | 92.37 | 83.51 | 91.97 | 2,587,401 | +7.54(+8.93%) |
May 03, 2022 | 82.43 | 86.62 | 81.94 | 84.43 | 2,099,725 | +3.36(+4.14%) |
May 02, 2022 | 81.34 | 82.65 | 76.12 | 81.08 | 2,252,608 | +0.78(+0.97%) |
Apr 29, 2022 | 88.30 | 89.39 | 79.71 | 80.30 | 1,726,682 | -9.35(-10.43%) |
Apr 28, 2022 | 88.98 | 90.48 | 84.73 | 89.65 | 1,921,362 | +3.36(+3.89%) |
Apr 27, 2022 | 86.25 | 88.97 | 85.35 | 86.29 | 1,325,441 | +0.19(+0.22%) |
Apr 26, 2022 | 90.55 | 93.12 | 86.09 | 86.09 | 2,199,959 | -7.58(-8.09%) |
Apr 25, 2022 | 91.01 | 94.14 | 86.56 | 93.67 | 2,203,179 | +0.48(+0.52%) |
Apr 22, 2022 | 101.71 | 101.71 | 92.84 | 93.19 | 1,825,789 | -9.04(-8.84%) |
Apr 21, 2022 | 110.69 | 111.89 | 101.54 | 102.23 | 1,187,142 | -5.68(-5.27%) |
Apr 20, 2022 | 107.58 | 110.06 | 107.02 | 107.91 | 1,263,122 | +2.44(+2.32%) |
Apr 19, 2022 | 101.89 | 105.95 | 101.81 | 105.47 | 1,139,160 | +4.61(+4.57%) |
Apr 18, 2022 | 97.87 | 102.26 | 97.84 | 100.86 | 1,163,235 | +0.90(+0.90%) |
Apr 14, 2022 | 103.22 | 105.09 | 99.82 | 99.96 | 1,118,617 | -3.44(-3.33%) |
Apr 13, 2022 | 100.34 | 103.73 | 99.74 | 103.41 | 1,190,960 | +0.66(+0.64%) |
Apr 12, 2022 | 106.41 | 109.17 | 101.39 | 102.75 | 1,539,797 | -3.37(-3.17%) |
Apr 11, 2022 | 106.84 | 110.06 | 105.66 | 106.12 | 1,680,269 | -1.40(-1.30%) |
Apr 08, 2022 | 105.92 | 109.24 | 105.18 | 107.52 | 1,548,764 | +2.44(+2.32%) |
Apr 07, 2022 | 105.61 | 106.50 | 100.63 | 105.08 | 1,829,596 | -0.59(-0.56%) |
Apr 06, 2022 | 106.15 | 107.31 | 104.47 | 105.66 | 1,743,201 | -2.80(-2.58%) |
Apr 05, 2022 | 109.64 | 112.78 | 107.59 | 108.46 | 1,671,023 | -2.72(-2.45%) |
Apr 04, 2022 | 111.97 | 113.62 | 109.00 | 111.18 | 1,119,496 | -1.30(-1.16%) |