Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.97 | 61.30 | 59.55 | 61.26 | 417,584 | +0.08(+0.13%) |
Jun 29, 2022 | 62.22 | 62.22 | 60.31 | 61.18 | 322,061 | -1.10(-1.77%) |
Jun 28, 2022 | 63.85 | 64.24 | 62.10 | 62.28 | 398,534 | -0.85(-1.35%) |
Jun 27, 2022 | 63.04 | 63.67 | 61.99 | 63.14 | 327,319 | +0.59(+0.94%) |
Jun 24, 2022 | 58.63 | 62.55 | 58.63 | 62.55 | 939,037 | +4.40(+7.56%) |
Jun 23, 2022 | 59.61 | 59.81 | 57.62 | 58.15 | 433,962 | -1.64(-2.75%) |
Jun 22, 2022 | 58.71 | 60.05 | 57.91 | 59.80 | 379,720 | -0.51(-0.84%) |
Jun 21, 2022 | 60.61 | 61.22 | 59.40 | 60.30 | 388,043 | +1.24(+2.10%) |
Jun 17, 2022 | 59.14 | 59.92 | 57.28 | 59.07 | 786,351 | +0.44(+0.75%) |
Jun 16, 2022 | 62.97 | 63.32 | 57.82 | 58.62 | 460,112 | -6.29(-9.69%) |
Jun 15, 2022 | 65.17 | 65.76 | 63.88 | 64.91 | 316,552 | +0.32(+0.49%) |
Jun 14, 2022 | 65.55 | 65.92 | 63.95 | 64.60 | 469,156 | -1.40(-2.12%) |
Jun 13, 2022 | 68.07 | 68.41 | 65.07 | 66.00 | 838,495 | -3.92(-5.60%) |
Jun 10, 2022 | 70.19 | 71.67 | 68.85 | 69.92 | 653,239 | -1.46(-2.04%) |
Jun 09, 2022 | 72.49 | 73.10 | 71.32 | 71.38 | 307,190 | -1.48(-2.03%) |
Jun 08, 2022 | 73.91 | 75.10 | 72.74 | 72.86 | 404,702 | -1.64(-2.20%) |
Jun 07, 2022 | 74.34 | 74.54 | 73.57 | 74.50 | 509,797 | -0.43(-0.58%) |
Jun 06, 2022 | 73.54 | 75.42 | 73.10 | 74.93 | 694,022 | +2.25(+3.09%) |
Jun 03, 2022 | 74.06 | 74.67 | 72.15 | 72.68 | 365,738 | -2.21(-2.95%) |
Jun 02, 2022 | 71.30 | 75.02 | 71.30 | 74.89 | 692,349 | +3.73(+5.24%) |
Jun 01, 2022 | 72.93 | 73.09 | 69.34 | 71.16 | 426,791 | -1.44(-1.98%) |
May 31, 2022 | 74.40 | 75.50 | 72.57 | 72.61 | 862,600 | -1.47(-1.98%) |
May 27, 2022 | 69.52 | 74.18 | 69.52 | 74.07 | 608,151 | +4.56(+6.56%) |
May 26, 2022 | 68.12 | 70.10 | 68.12 | 69.51 | 441,840 | +1.97(+2.91%) |
May 25, 2022 | 66.10 | 68.17 | 65.67 | 67.54 | 270,959 | +0.94(+1.41%) |
May 24, 2022 | 66.31 | 66.99 | 64.78 | 66.61 | 356,169 | -0.29(-0.43%) |
May 23, 2022 | 66.80 | 67.75 | 66.20 | 66.90 | 282,575 | +0.75(+1.14%) |
May 20, 2022 | 67.20 | 67.69 | 64.47 | 66.14 | 285,490 | -0.49(-0.73%) |
May 19, 2022 | 66.35 | 67.65 | 66.11 | 66.63 | 559,397 | -0.79(-1.18%) |
May 18, 2022 | 68.78 | 69.45 | 67.02 | 67.42 | 401,924 | -1.62(-2.35%) |
May 17, 2022 | 67.24 | 69.08 | 66.80 | 69.04 | 305,950 | +3.31(+5.04%) |
May 16, 2022 | 64.30 | 67.31 | 63.51 | 65.73 | 515,403 | +1.00(+1.55%) |
May 13, 2022 | 63.24 | 65.11 | 62.97 | 64.73 | 334,941 | +2.29(+3.67%) |
May 12, 2022 | 61.91 | 63.13 | 61.14 | 62.43 | 317,998 | +0.27(+0.43%) |
May 11, 2022 | 61.94 | 64.08 | 61.64 | 62.17 | 396,086 | +0.49(+0.79%) |
May 10, 2022 | 63.39 | 63.74 | 60.76 | 61.68 | 492,001 | -1.09(-1.73%) |
May 09, 2022 | 62.89 | 64.09 | 62.45 | 62.77 | 469,187 | -1.19(-1.87%) |
May 06, 2022 | 65.39 | 65.39 | 63.48 | 63.96 | 368,340 | -1.64(-2.50%) |
May 05, 2022 | 67.11 | 67.20 | 64.76 | 65.61 | 525,076 | -2.00(-2.95%) |
May 04, 2022 | 66.89 | 68.06 | 65.90 | 67.60 | 783,762 | +1.17(+1.75%) |
May 03, 2022 | 65.14 | 66.53 | 63.91 | 66.44 | 815,229 | +3.13(+4.95%) |
May 02, 2022 | 63.18 | 63.85 | 61.82 | 63.30 | 528,627 | +0.40(+0.64%) |
Apr 29, 2022 | 63.53 | 64.56 | 62.46 | 62.90 | 406,983 | -0.69(-1.08%) |
Apr 28, 2022 | 63.88 | 63.95 | 61.78 | 63.59 | 318,681 | +0.53(+0.83%) |
Apr 27, 2022 | 62.87 | 63.70 | 62.41 | 63.06 | 502,205 | +0.21(+0.33%) |
Apr 26, 2022 | 63.44 | 64.06 | 62.43 | 62.85 | 521,931 | -0.89(-1.39%) |
Apr 25, 2022 | 63.56 | 64.20 | 61.99 | 63.74 | 695,109 | -0.88(-1.36%) |
Apr 22, 2022 | 66.88 | 66.88 | 64.60 | 64.62 | 337,944 | -2.48(-3.70%) |
Apr 21, 2022 | 68.50 | 69.47 | 66.65 | 67.11 | 392,810 | -0.48(-0.71%) |
Apr 20, 2022 | 66.67 | 68.04 | 66.67 | 67.58 | 294,653 | +1.42(+2.15%) |
Apr 19, 2022 | 64.32 | 66.29 | 64.32 | 66.16 | 265,808 | +1.76(+2.73%) |
Apr 18, 2022 | 64.17 | 64.89 | 63.82 | 64.40 | 399,980 | +0.30(+0.46%) |
Apr 14, 2022 | 64.51 | 64.94 | 63.69 | 64.11 | 351,014 | -0.19(-0.30%) |
Apr 13, 2022 | 62.56 | 64.31 | 62.56 | 64.30 | 285,790 | +1.42(+2.26%) |
Apr 12, 2022 | 63.35 | 64.29 | 62.30 | 62.87 | 322,778 | +0.11(+0.18%) |
Apr 11, 2022 | 62.33 | 63.37 | 61.56 | 62.76 | 392,634 | +0.33(+0.54%) |
Apr 08, 2022 | 62.27 | 63.07 | 61.89 | 62.42 | 426,914 | +0.48(+0.77%) |
Apr 07, 2022 | 62.18 | 62.40 | 60.96 | 61.95 | 788,209 | +0.06(+0.09%) |
Apr 06, 2022 | 62.67 | 62.72 | 61.61 | 61.89 | 429,511 | -1.23(-1.95%) |
Apr 05, 2022 | 65.05 | 65.95 | 63.04 | 63.12 | 584,110 | -1.90(-2.92%) |
Apr 04, 2022 | 64.99 | 65.32 | 63.67 | 65.02 | 435,683 | +0.03(+0.04%) |