Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.75 | 56.88 | 54.85 | 56.17 | 670,578 | -0.85(-1.50%) |
Jun 29, 2022 | 57.11 | 57.51 | 56.55 | 57.02 | 403,820 | +0.23(+0.40%) |
Jun 28, 2022 | 59.29 | 60.25 | 56.73 | 56.80 | 375,708 | -1.83(-3.11%) |
Jun 27, 2022 | 59.05 | 59.19 | 58.30 | 58.62 | 351,931 | -0.25(-0.42%) |
Jun 24, 2022 | 56.82 | 58.91 | 56.73 | 58.87 | 483,083 | +3.01(+5.38%) |
Jun 23, 2022 | 55.47 | 55.98 | 54.44 | 55.86 | 732,117 | +0.75(+1.37%) |
Jun 22, 2022 | 54.00 | 56.21 | 53.93 | 55.11 | 666,218 | -0.23(-0.42%) |
Jun 21, 2022 | 54.58 | 55.77 | 54.42 | 55.34 | 373,408 | +2.31(+4.35%) |
Jun 17, 2022 | 52.87 | 54.06 | 52.23 | 53.03 | 814,627 | -0.20(-0.37%) |
Jun 16, 2022 | 53.75 | 53.85 | 52.53 | 53.23 | 764,104 | -2.70(-4.84%) |
Jun 15, 2022 | 55.63 | 57.13 | 54.12 | 55.94 | 836,542 | +1.10(+2.01%) |
Jun 14, 2022 | 55.65 | 55.97 | 53.99 | 54.84 | 620,178 | -0.52(-0.93%) |
Jun 13, 2022 | 56.07 | 56.77 | 54.79 | 55.35 | 910,476 | -3.25(-5.55%) |
Jun 10, 2022 | 60.16 | 60.27 | 58.56 | 58.60 | 867,957 | -3.37(-5.44%) |
Jun 09, 2022 | 63.94 | 64.64 | 61.95 | 61.97 | 349,455 | -2.49(-3.86%) |
Jun 08, 2022 | 64.88 | 65.42 | 64.13 | 64.46 | 287,812 | -1.08(-1.65%) |
Jun 07, 2022 | 63.42 | 65.63 | 63.42 | 65.54 | 295,035 | +1.06(+1.64%) |
Jun 06, 2022 | 65.29 | 65.76 | 64.14 | 64.48 | 487,792 | +0.03(+0.05%) |
Jun 03, 2022 | 64.62 | 65.36 | 64.20 | 64.45 | 425,197 | -1.33(-2.02%) |
Jun 02, 2022 | 64.12 | 65.78 | 62.90 | 65.78 | 590,037 | +1.68(+2.63%) |
Jun 01, 2022 | 65.71 | 65.88 | 63.21 | 64.09 | 437,155 | -0.71(-1.10%) |
May 31, 2022 | 64.79 | 65.70 | 63.82 | 64.80 | 536,766 | -0.74(-1.13%) |
May 27, 2022 | 63.62 | 65.56 | 63.53 | 65.55 | 612,941 | +2.16(+3.41%) |
May 26, 2022 | 62.06 | 63.87 | 62.01 | 63.39 | 514,350 | +1.96(+3.19%) |
May 25, 2022 | 60.10 | 61.88 | 59.96 | 61.43 | 783,972 | +0.73(+1.21%) |
May 24, 2022 | 59.62 | 60.97 | 58.52 | 60.69 | 973,394 | +0.22(+0.36%) |
May 23, 2022 | 59.20 | 60.78 | 58.99 | 60.48 | 827,210 | +2.34(+4.02%) |
May 20, 2022 | 58.97 | 59.09 | 55.86 | 58.14 | 1,154,727 | +0.01(+0.02%) |
May 19, 2022 | 57.73 | 59.31 | 57.24 | 58.13 | 976,760 | -0.88(-1.49%) |
May 18, 2022 | 62.36 | 62.44 | 58.60 | 59.01 | 917,550 | -4.45(-7.01%) |
May 17, 2022 | 63.45 | 63.58 | 62.11 | 63.46 | 877,543 | +1.61(+2.61%) |
May 16, 2022 | 61.44 | 62.92 | 60.68 | 61.84 | 1,288,070 | +0.21(+0.34%) |
May 13, 2022 | 60.87 | 61.92 | 60.37 | 61.63 | 789,862 | +1.72(+2.88%) |
May 12, 2022 | 59.54 | 60.59 | 58.00 | 59.91 | 2,264,639 | -0.35(-0.58%) |
May 11, 2022 | 61.51 | 63.15 | 60.13 | 60.26 | 2,055,202 | -1.27(-2.06%) |
May 10, 2022 | 63.35 | 63.73 | 60.48 | 61.53 | 1,477,429 | -0.35(-0.56%) |
May 09, 2022 | 62.79 | 63.28 | 61.36 | 61.87 | 1,140,717 | -2.54(-3.94%) |
May 06, 2022 | 63.83 | 64.98 | 62.70 | 64.41 | 1,568,157 | -0.43(-0.66%) |
May 05, 2022 | 67.95 | 68.07 | 63.48 | 64.83 | 1,660,577 | -4.27(-6.18%) |
May 04, 2022 | 65.60 | 69.28 | 64.96 | 69.10 | 1,810,088 | +3.74(+5.71%) |
May 03, 2022 | 65.35 | 66.21 | 64.52 | 65.37 | 1,467,360 | +0.23(+0.35%) |
May 02, 2022 | 64.97 | 65.79 | 62.69 | 65.14 | 1,483,091 | +0.39(+0.60%) |
Apr 29, 2022 | 68.00 | 68.60 | 64.54 | 64.76 | 1,328,552 | -3.86(-5.63%) |
Apr 28, 2022 | 67.04 | 69.13 | 65.95 | 68.62 | 1,256,341 | +2.44(+3.68%) |
Apr 27, 2022 | 66.49 | 67.72 | 65.39 | 66.18 | 878,340 | +0.30(+0.45%) |
Apr 26, 2022 | 68.17 | 68.61 | 65.88 | 65.88 | 733,928 | -3.36(-4.85%) |
Apr 25, 2022 | 67.61 | 69.45 | 66.28 | 69.24 | 1,131,480 | +0.92(+1.35%) |
Apr 22, 2022 | 71.69 | 71.70 | 68.10 | 68.32 | 1,066,430 | -3.99(-5.52%) |
Apr 21, 2022 | 74.82 | 75.26 | 72.03 | 72.31 | 623,406 | -1.57(-2.12%) |
Apr 20, 2022 | 73.66 | 74.49 | 73.33 | 73.88 | 518,975 | +1.04(+1.43%) |
Apr 19, 2022 | 70.86 | 73.09 | 70.86 | 72.84 | 462,202 | +2.06(+2.91%) |
Apr 18, 2022 | 70.59 | 71.60 | 70.19 | 70.78 | 366,814 | -0.17(-0.24%) |
Apr 14, 2022 | 71.87 | 72.71 | 70.86 | 70.95 | 377,196 | -0.53(-0.73%) |
Apr 13, 2022 | 69.75 | 71.54 | 69.74 | 71.47 | 365,257 | +1.47(+2.09%) |
Apr 12, 2022 | 70.84 | 71.85 | 69.52 | 70.01 | 379,609 | -0.37(-0.52%) |
Apr 11, 2022 | 71.33 | 71.98 | 70.21 | 70.37 | 414,503 | -1.76(-2.44%) |
Apr 08, 2022 | 71.42 | 72.85 | 71.04 | 72.14 | 389,448 | +0.56(+0.79%) |
Apr 07, 2022 | 70.66 | 72.02 | 69.91 | 71.57 | 480,309 | +0.42(+0.58%) |
Apr 06, 2022 | 70.61 | 71.58 | 70.22 | 71.16 | 537,815 | -0.60(-0.84%) |
Apr 05, 2022 | 72.32 | 73.69 | 71.42 | 71.76 | 635,747 | -1.14(-1.56%) |
Apr 04, 2022 | 72.26 | 72.96 | 71.62 | 72.90 | 746,911 | +0.44(+0.60%) |