Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.85 | 60.13 | 58.43 | 59.58 | 219,691 | +0.06(+0.09%) |
Jun 29, 2022 | 60.03 | 60.03 | 59.28 | 59.52 | 177,514 | -0.26(-0.44%) |
Jun 28, 2022 | 60.12 | 60.65 | 59.78 | 59.79 | 153,387 | -0.03(-0.05%) |
Jun 27, 2022 | 60.14 | 60.18 | 59.70 | 59.81 | 215,484 | -0.19(-0.31%) |
Jun 24, 2022 | 58.66 | 60.07 | 58.66 | 60.00 | 396,929 | +1.47(+2.51%) |
Jun 23, 2022 | 58.80 | 59.07 | 57.92 | 58.53 | 181,025 | -0.37(-0.62%) |
Jun 22, 2022 | 58.35 | 59.06 | 58.24 | 58.90 | 175,503 | +0.09(+0.16%) |
Jun 21, 2022 | 59.43 | 59.43 | 58.43 | 58.81 | 269,293 | +0.64(+1.10%) |
Jun 17, 2022 | 58.69 | 59.20 | 58.11 | 58.17 | 369,215 | +0.31(+0.54%) |
Jun 16, 2022 | 58.32 | 58.49 | 57.51 | 57.86 | 261,923 | -1.12(-1.90%) |
Jun 15, 2022 | 59.17 | 59.91 | 58.80 | 58.98 | 209,870 | +0.45(+0.77%) |
Jun 14, 2022 | 58.48 | 59.17 | 58.04 | 58.52 | 201,245 | -0.08(-0.14%) |
Jun 13, 2022 | 58.39 | 59.49 | 58.37 | 58.61 | 214,457 | -0.66(-1.12%) |
Jun 10, 2022 | 59.58 | 59.80 | 58.76 | 59.27 | 171,487 | -0.83(-1.38%) |
Jun 09, 2022 | 61.71 | 62.00 | 60.09 | 60.11 | 192,553 | -1.72(-2.78%) |
Jun 08, 2022 | 62.41 | 62.56 | 61.53 | 61.83 | 129,420 | -1.16(-1.84%) |
Jun 07, 2022 | 62.34 | 63.52 | 62.06 | 62.99 | 144,581 | +0.13(+0.21%) |
Jun 06, 2022 | 63.32 | 63.60 | 62.58 | 62.85 | 254,138 | +0.05(+0.07%) |
Jun 03, 2022 | 62.77 | 63.29 | 62.73 | 62.81 | 187,850 | -0.22(-0.34%) |
Jun 02, 2022 | 61.73 | 63.04 | 60.91 | 63.02 | 211,487 | +1.40(+2.28%) |
Jun 01, 2022 | 61.53 | 62.13 | 60.62 | 61.62 | 181,717 | -0.09(-0.15%) |
May 31, 2022 | 61.37 | 61.99 | 60.66 | 61.71 | 192,212 | -0.31(-0.50%) |
May 27, 2022 | 61.78 | 62.04 | 61.19 | 62.02 | 157,360 | +0.59(+0.96%) |
May 26, 2022 | 60.98 | 61.66 | 60.88 | 61.43 | 155,868 | +1.01(+1.67%) |
May 25, 2022 | 60.14 | 61.22 | 60.14 | 60.42 | 160,383 | +0.16(+0.26%) |
May 24, 2022 | 60.21 | 60.61 | 59.15 | 60.26 | 196,618 | -0.14(-0.23%) |
May 23, 2022 | 60.53 | 61.31 | 60.19 | 60.41 | 207,834 | +0.60(+1.00%) |
May 20, 2022 | 59.18 | 59.84 | 58.36 | 59.81 | 304,469 | +0.93(+1.57%) |
May 19, 2022 | 59.04 | 59.82 | 58.79 | 58.88 | 344,032 | -0.65(-1.08%) |
May 18, 2022 | 59.32 | 59.67 | 58.96 | 59.53 | 315,718 | -0.53(-0.89%) |
May 17, 2022 | 59.27 | 60.18 | 59.27 | 60.06 | 230,427 | +1.22(+2.07%) |
May 16, 2022 | 58.82 | 59.35 | 58.24 | 58.84 | 243,333 | -0.53(-0.90%) |
May 13, 2022 | 59.98 | 60.15 | 58.77 | 59.38 | 201,490 | -0.17(-0.28%) |
May 12, 2022 | 59.25 | 59.60 | 58.05 | 59.54 | 219,214 | +0.29(+0.49%) |
May 11, 2022 | 60.54 | 60.84 | 59.16 | 59.25 | 212,026 | -0.78(-1.29%) |
May 10, 2022 | 61.10 | 61.45 | 59.09 | 60.03 | 296,770 | -0.65(-1.06%) |
May 09, 2022 | 59.79 | 61.12 | 59.79 | 60.68 | 268,907 | +0.21(+0.34%) |
May 06, 2022 | 61.05 | 61.05 | 59.49 | 60.47 | 293,685 | -0.66(-1.09%) |
May 05, 2022 | 61.90 | 62.12 | 60.52 | 61.13 | 201,910 | -1.49(-2.37%) |
May 04, 2022 | 60.13 | 62.71 | 60.09 | 62.62 | 308,880 | +2.52(+4.20%) |
May 03, 2022 | 58.81 | 60.63 | 58.45 | 60.10 | 318,457 | +1.08(+1.82%) |
May 02, 2022 | 59.05 | 60.36 | 58.40 | 59.02 | 473,294 | -1.20(-1.99%) |
Apr 29, 2022 | 61.85 | 62.14 | 60.04 | 60.22 | 933,773 | -1.92(-3.09%) |
Apr 28, 2022 | 62.65 | 62.98 | 61.56 | 62.13 | 272,222 | +0.04(+0.06%) |
Apr 27, 2022 | 62.46 | 62.91 | 61.81 | 62.10 | 340,802 | -0.59(-0.94%) |
Apr 26, 2022 | 63.51 | 64.58 | 62.55 | 62.69 | 300,329 | -1.60(-2.49%) |
Apr 25, 2022 | 63.57 | 64.38 | 62.51 | 64.29 | 340,802 | +0.85(+1.34%) |
Apr 22, 2022 | 64.88 | 64.89 | 63.40 | 63.43 | 234,663 | -1.38(-2.14%) |
Apr 21, 2022 | 65.78 | 66.04 | 64.57 | 64.82 | 196,162 | -0.40(-0.62%) |
Apr 20, 2022 | 65.42 | 65.88 | 65.21 | 65.22 | 141,469 | +0.46(+0.71%) |
Apr 19, 2022 | 63.58 | 65.04 | 63.58 | 64.76 | 232,050 | +1.50(+2.36%) |
Apr 18, 2022 | 62.98 | 63.77 | 62.87 | 63.27 | 138,296 | -0.20(-0.31%) |
Apr 14, 2022 | 64.31 | 64.73 | 63.28 | 63.46 | 186,520 | -0.88(-1.37%) |
Apr 13, 2022 | 63.62 | 64.35 | 63.20 | 64.34 | 142,449 | +0.80(+1.27%) |
Apr 12, 2022 | 63.50 | 64.23 | 63.18 | 63.54 | 223,580 | -0.05(-0.07%) |
Apr 11, 2022 | 63.27 | 64.30 | 63.27 | 63.58 | 252,446 | +0.26(+0.41%) |
Apr 08, 2022 | 63.66 | 64.17 | 63.14 | 63.32 | 187,868 | -0.29(-0.46%) |
Apr 07, 2022 | 64.24 | 64.24 | 63.38 | 63.61 | 279,341 | -0.58(-0.90%) |
Apr 06, 2022 | 64.35 | 64.85 | 64.00 | 64.19 | 247,938 | -0.42(-0.65%) |
Apr 05, 2022 | 65.32 | 65.83 | 64.36 | 64.61 | 244,597 | -0.79(-1.22%) |
Apr 04, 2022 | 66.14 | 66.14 | 64.72 | 65.41 | 246,249 | -0.97(-1.47%) |