Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 63.84 | 63.84 | 62.26 | 62.90 | 188,013 | -1.08(-1.69%) |
Jun 29, 2022 | 63.58 | 65.77 | 62.77 | 63.98 | 149,097 | +0.69(+1.09%) |
Jun 28, 2022 | 65.14 | 65.67 | 63.20 | 63.29 | 167,868 | -1.81(-2.78%) |
Jun 27, 2022 | 65.85 | 66.53 | 64.39 | 65.10 | 253,466 | -0.89(-1.35%) |
Jun 24, 2022 | 62.71 | 66.07 | 62.71 | 65.99 | 816,621 | +3.81(+6.13%) |
Jun 23, 2022 | 62.15 | 63.17 | 61.51 | 62.18 | 249,143 | +0.39(+0.63%) |
Jun 22, 2022 | 60.60 | 62.27 | 60.17 | 61.79 | 227,001 | +0.69(+1.13%) |
Jun 21, 2022 | 61.08 | 61.60 | 60.66 | 61.10 | 208,172 | +0.61(+1.01%) |
Jun 17, 2022 | 59.27 | 60.88 | 58.93 | 60.49 | 702,653 | +1.81(+3.08%) |
Jun 16, 2022 | 60.95 | 61.69 | 58.30 | 58.68 | 347,495 | -3.88(-6.20%) |
Jun 15, 2022 | 61.35 | 63.12 | 61.01 | 62.56 | 248,386 | +1.81(+2.98%) |
Jun 14, 2022 | 59.86 | 60.99 | 59.61 | 60.75 | 171,341 | +0.85(+1.42%) |
Jun 13, 2022 | 60.15 | 61.03 | 59.70 | 59.90 | 169,483 | -1.96(-3.17%) |
Jun 10, 2022 | 62.16 | 62.78 | 61.57 | 61.86 | 130,211 | -1.48(-2.34%) |
Jun 09, 2022 | 63.82 | 64.84 | 63.25 | 63.34 | 334,471 | -1.00(-1.55%) |
Jun 08, 2022 | 64.52 | 65.21 | 63.98 | 64.34 | 193,611 | -0.18(-0.28%) |
Jun 07, 2022 | 62.96 | 64.68 | 62.91 | 64.52 | 206,941 | +0.81(+1.27%) |
Jun 06, 2022 | 64.18 | 64.95 | 63.36 | 63.71 | 155,915 | -0.42(-0.65%) |
Jun 03, 2022 | 64.36 | 64.89 | 63.34 | 64.13 | 167,537 | -1.07(-1.64%) |
Jun 02, 2022 | 62.07 | 65.25 | 61.69 | 65.20 | 279,069 | +2.95(+4.74%) |
Jun 01, 2022 | 61.70 | 62.83 | 61.46 | 62.25 | 245,918 | +1.24(+2.03%) |
May 31, 2022 | 62.03 | 62.26 | 60.49 | 61.01 | 329,491 | -1.29(-2.07%) |
May 27, 2022 | 61.00 | 62.41 | 60.84 | 62.30 | 177,698 | +1.39(+2.28%) |
May 26, 2022 | 60.90 | 61.81 | 60.38 | 60.91 | 235,920 | -0.12(-0.20%) |
May 25, 2022 | 58.84 | 61.33 | 58.84 | 61.03 | 328,290 | +1.67(+2.81%) |
May 24, 2022 | 59.59 | 59.80 | 58.05 | 59.36 | 251,023 | -0.16(-0.27%) |
May 23, 2022 | 59.13 | 59.95 | 58.53 | 59.52 | 273,467 | +1.08(+1.85%) |
May 20, 2022 | 59.52 | 59.56 | 57.16 | 58.44 | 304,629 | -0.10(-0.17%) |
May 19, 2022 | 58.04 | 59.31 | 57.98 | 58.54 | 248,618 | +0.02(+0.03%) |
May 18, 2022 | 60.64 | 61.03 | 58.19 | 58.52 | 245,420 | -2.97(-4.83%) |
May 17, 2022 | 59.60 | 61.66 | 59.21 | 61.49 | 381,927 | +3.19(+5.47%) |
May 16, 2022 | 58.52 | 59.08 | 57.59 | 58.30 | 187,955 | -0.50(-0.85%) |
May 13, 2022 | 57.51 | 59.38 | 57.51 | 58.80 | 190,268 | +1.68(+2.94%) |
May 12, 2022 | 56.19 | 58.09 | 55.72 | 57.12 | 229,658 | +0.35(+0.62%) |
May 11, 2022 | 58.80 | 59.05 | 56.55 | 56.77 | 219,884 | -2.31(-3.91%) |
May 10, 2022 | 58.47 | 59.54 | 57.66 | 59.08 | 262,182 | +1.40(+2.43%) |
May 09, 2022 | 57.67 | 58.21 | 56.99 | 57.68 | 229,028 | -0.67(-1.15%) |
May 06, 2022 | 59.01 | 59.71 | 57.46 | 58.35 | 219,423 | -0.99(-1.67%) |
May 05, 2022 | 62.28 | 62.47 | 58.66 | 59.34 | 226,644 | -3.35(-5.34%) |
May 04, 2022 | 62.30 | 63.10 | 60.08 | 62.69 | 225,761 | +0.59(+0.95%) |
May 03, 2022 | 61.02 | 63.49 | 60.38 | 62.10 | 299,744 | +1.38(+2.27%) |
May 02, 2022 | 60.85 | 61.80 | 59.96 | 60.72 | 387,670 | -0.28(-0.46%) |
Apr 29, 2022 | 63.07 | 63.80 | 60.79 | 61.00 | 287,829 | -2.56(-4.03%) |
Apr 28, 2022 | 62.56 | 63.97 | 61.91 | 63.56 | 137,833 | +1.91(+3.10%) |
Apr 27, 2022 | 61.67 | 62.27 | 61.00 | 61.65 | 178,305 | -0.05(-0.08%) |
Apr 26, 2022 | 63.02 | 63.23 | 61.44 | 61.70 | 153,011 | -1.90(-2.99%) |
Apr 25, 2022 | 62.41 | 63.67 | 61.70 | 63.60 | 179,100 | +1.09(+1.74%) |
Apr 22, 2022 | 63.71 | 63.77 | 62.31 | 62.51 | 192,019 | -1.25(-1.96%) |
Apr 21, 2022 | 65.94 | 66.00 | 63.58 | 63.76 | 143,999 | -1.48(-2.27%) |
Apr 20, 2022 | 65.56 | 65.83 | 64.93 | 65.24 | 123,747 | +0.33(+0.51%) |
Apr 19, 2022 | 64.34 | 65.12 | 63.88 | 64.91 | 173,539 | +0.81(+1.26%) |
Apr 18, 2022 | 64.05 | 64.22 | 63.31 | 64.10 | 117,514 | +0.04(+0.06%) |
Apr 14, 2022 | 65.54 | 65.54 | 63.99 | 64.06 | 138,826 | -1.23(-1.88%) |
Apr 13, 2022 | 64.55 | 65.41 | 64.20 | 65.29 | 145,296 | +0.86(+1.33%) |
Apr 12, 2022 | 64.20 | 65.03 | 64.20 | 64.43 | 158,197 | +0.89(+1.40%) |
Apr 11, 2022 | 62.71 | 63.95 | 62.61 | 63.54 | 141,428 | +0.37(+0.59%) |
Apr 08, 2022 | 63.92 | 64.07 | 63.10 | 63.17 | 119,506 | -1.05(-1.64%) |
Apr 07, 2022 | 64.10 | 65.03 | 63.59 | 64.22 | 154,303 | +0.02(+0.03%) |
Apr 06, 2022 | 65.10 | 65.30 | 63.92 | 64.20 | 164,842 | -1.60(-2.43%) |
Apr 05, 2022 | 67.07 | 67.55 | 65.53 | 65.80 | 110,411 | -1.45(-2.16%) |
Apr 04, 2022 | 66.98 | 67.29 | 66.59 | 67.25 | 214,152 | +0.34(+0.51%) |