Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.51 | 65.20 | 62.51 | 64.28 | 46,186 | +1.19(+1.88%) |
Jun 29, 2022 | 63.91 | 63.91 | 62.13 | 63.09 | 45,658 | -0.34(-0.54%) |
Jun 28, 2022 | 63.05 | 64.90 | 63.05 | 63.43 | 61,489 | +0.31(+0.50%) |
Jun 27, 2022 | 62.61 | 63.22 | 61.78 | 63.12 | 70,674 | +0.69(+1.11%) |
Jun 24, 2022 | 61.87 | 63.69 | 61.87 | 62.43 | 316,749 | +0.47(+0.77%) |
Jun 23, 2022 | 60.65 | 62.19 | 60.65 | 61.95 | 77,581 | +1.94(+3.22%) |
Jun 22, 2022 | 58.72 | 60.21 | 58.72 | 60.02 | 59,708 | +0.79(+1.33%) |
Jun 21, 2022 | 59.17 | 59.55 | 58.41 | 59.23 | 69,084 | +0.34(+0.58%) |
Jun 17, 2022 | 59.20 | 59.98 | 58.27 | 58.89 | 116,920 | -0.09(-0.16%) |
Jun 16, 2022 | 57.61 | 59.57 | 56.93 | 58.99 | 78,357 | +0.52(+0.89%) |
Jun 15, 2022 | 60.33 | 61.26 | 58.25 | 58.46 | 96,293 | -1.51(-2.52%) |
Jun 14, 2022 | 60.84 | 60.84 | 59.43 | 59.97 | 147,075 | -0.46(-0.75%) |
Jun 13, 2022 | 60.28 | 61.63 | 60.05 | 60.43 | 63,941 | -0.48(-0.79%) |
Jun 10, 2022 | 60.36 | 61.34 | 60.20 | 60.91 | 93,580 | -0.26(-0.42%) |
Jun 09, 2022 | 62.68 | 62.68 | 60.97 | 61.17 | 43,053 | -1.37(-2.18%) |
Jun 08, 2022 | 63.06 | 63.62 | 61.74 | 62.53 | 47,723 | -0.69(-1.10%) |
Jun 07, 2022 | 63.37 | 63.37 | 62.04 | 63.23 | 92,073 | -0.15(-0.24%) |
Jun 06, 2022 | 64.51 | 65.19 | 63.24 | 63.38 | 97,794 | -0.58(-0.90%) |
Jun 03, 2022 | 63.65 | 64.07 | 62.69 | 63.96 | 98,220 | +0.11(+0.18%) |
Jun 02, 2022 | 65.60 | 66.12 | 63.17 | 63.84 | 63,689 | -1.67(-2.55%) |
Jun 01, 2022 | 64.87 | 66.12 | 64.45 | 65.51 | 73,237 | +1.03(+1.60%) |
May 31, 2022 | 65.23 | 65.50 | 64.30 | 64.48 | 90,442 | -1.02(-1.55%) |
May 27, 2022 | 64.32 | 66.48 | 64.32 | 65.49 | 88,335 | +1.36(+2.12%) |
May 26, 2022 | 63.16 | 64.40 | 63.08 | 64.14 | 74,537 | +1.85(+2.97%) |
May 25, 2022 | 63.08 | 63.67 | 61.29 | 62.29 | 117,676 | -0.71(-1.13%) |
May 24, 2022 | 61.79 | 63.79 | 61.79 | 63.00 | 98,625 | -0.22(-0.35%) |
May 23, 2022 | 62.30 | 64.36 | 61.51 | 63.22 | 120,295 | +1.93(+3.14%) |
May 20, 2022 | 63.65 | 64.94 | 60.17 | 61.29 | 159,674 | -1.37(-2.18%) |
May 19, 2022 | 60.28 | 64.04 | 56.80 | 62.66 | 1,572,768 | +1.54(+2.51%) |
May 18, 2022 | 62.04 | 62.73 | 60.24 | 61.12 | 75,093 | -1.84(-2.92%) |
May 17, 2022 | 61.71 | 63.05 | 61.36 | 62.96 | 48,005 | +1.76(+2.88%) |
May 16, 2022 | 61.38 | 62.09 | 60.64 | 61.20 | 38,229 | -0.09(-0.14%) |
May 13, 2022 | 61.28 | 62.90 | 60.63 | 61.28 | 59,810 | +0.08(+0.14%) |
May 12, 2022 | 61.61 | 63.67 | 61.19 | 61.20 | 76,745 | -1.20(-1.92%) |
May 11, 2022 | 62.54 | 64.35 | 61.92 | 62.39 | 79,728 | +0.54(+0.87%) |
May 10, 2022 | 67.41 | 67.41 | 60.58 | 61.86 | 111,054 | -4.95(-7.41%) |
May 09, 2022 | 66.17 | 67.49 | 65.07 | 66.81 | 71,215 | +0.27(+0.41%) |
May 06, 2022 | 64.60 | 66.53 | 64.03 | 66.53 | 49,225 | +1.18(+1.80%) |
May 05, 2022 | 64.09 | 66.63 | 62.43 | 65.35 | 258,886 | +1.25(+1.96%) |
May 04, 2022 | 62.09 | 64.66 | 61.20 | 64.10 | 67,070 | +2.78(+4.54%) |
May 03, 2022 | 61.44 | 62.22 | 60.79 | 61.32 | 65,933 | +0.32(+0.53%) |
May 02, 2022 | 60.42 | 62.27 | 59.54 | 61.00 | 128,799 | +0.58(+0.95%) |
Apr 29, 2022 | 62.41 | 63.07 | 60.29 | 60.42 | 62,135 | -1.38(-2.23%) |
Apr 28, 2022 | 61.79 | 62.21 | 59.52 | 61.80 | 68,135 | +0.25(+0.40%) |
Apr 27, 2022 | 60.84 | 63.42 | 60.82 | 61.55 | 50,057 | +0.65(+1.07%) |
Apr 26, 2022 | 60.54 | 62.06 | 60.54 | 60.90 | 41,693 | -0.49(-0.80%) |
Apr 25, 2022 | 59.40 | 61.43 | 59.14 | 61.39 | 77,220 | +1.64(+2.75%) |
Apr 22, 2022 | 60.71 | 60.99 | 59.12 | 59.75 | 62,125 | -0.96(-1.58%) |
Apr 21, 2022 | 62.22 | 62.22 | 60.39 | 60.72 | 100,709 | -0.93(-1.51%) |
Apr 20, 2022 | 62.67 | 63.42 | 60.96 | 61.65 | 61,049 | -0.79(-1.27%) |
Apr 19, 2022 | 63.26 | 63.76 | 62.30 | 62.44 | 55,970 | -0.49(-0.78%) |
Apr 18, 2022 | 62.95 | 64.53 | 62.69 | 62.93 | 82,319 | -0.72(-1.13%) |
Apr 14, 2022 | 62.60 | 63.85 | 62.18 | 63.65 | 83,948 | +1.14(+1.82%) |
Apr 13, 2022 | 61.68 | 63.01 | 61.68 | 62.51 | 49,220 | +0.64(+1.04%) |
Apr 12, 2022 | 64.10 | 64.91 | 61.64 | 61.87 | 65,541 | -1.87(-2.93%) |
Apr 11, 2022 | 63.78 | 64.81 | 63.35 | 63.73 | 77,981 | +0.22(+0.34%) |
Apr 08, 2022 | 63.57 | 64.50 | 63.28 | 63.52 | 99,273 | -0.24(-0.37%) |
Apr 07, 2022 | 63.56 | 64.34 | 62.42 | 63.75 | 44,313 | +0.19(+0.30%) |
Apr 06, 2022 | 64.71 | 64.71 | 63.13 | 63.56 | 66,156 | -0.37(-0.58%) |
Apr 05, 2022 | 64.17 | 65.46 | 63.88 | 63.93 | 60,527 | -0.39(-0.60%) |
Apr 04, 2022 | 65.38 | 65.76 | 63.34 | 64.32 | 61,039 | -1.57(-2.38%) |