Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 64.97 | 66.44 | 64.14 | 65.07 | 1,380,892 | -0.90(-1.36%) |
Jun 29, 2022 | 68.29 | 68.62 | 65.22 | 65.97 | 1,455,045 | -1.43(-2.13%) |
Jun 28, 2022 | 67.68 | 68.70 | 66.25 | 67.40 | 1,346,289 | +0.41(+0.61%) |
Jun 27, 2022 | 65.80 | 67.59 | 65.32 | 66.99 | 2,073,961 | +2.05(+3.16%) |
Jun 24, 2022 | 64.83 | 66.61 | 64.22 | 64.94 | 3,749,829 | +1.00(+1.56%) |
Jun 23, 2022 | 65.68 | 65.97 | 62.11 | 63.94 | 2,616,292 | -0.83(-1.28%) |
Jun 22, 2022 | 64.22 | 67.15 | 63.59 | 64.77 | 2,920,105 | -1.61(-2.43%) |
Jun 21, 2022 | 67.29 | 67.54 | 65.62 | 66.38 | 2,805,650 | +0.84(+1.28%) |
Jun 17, 2022 | 68.74 | 69.16 | 63.84 | 65.55 | 4,838,730 | -3.65(-5.28%) |
Jun 16, 2022 | 69.70 | 71.89 | 68.84 | 69.20 | 4,700,911 | -2.10(-2.95%) |
Jun 15, 2022 | 72.45 | 73.99 | 70.49 | 71.30 | 5,011,073 | -2.60(-3.52%) |
Jun 14, 2022 | 74.56 | 75.17 | 72.57 | 73.90 | 9,649,066 | +9.68(+15.07%) |
Jun 13, 2022 | 67.84 | 67.84 | 63.68 | 64.22 | 2,096,945 | -5.96(-8.50%) |
Jun 10, 2022 | 70.26 | 71.60 | 68.93 | 70.19 | 1,515,167 | -1.55(-2.17%) |
Jun 09, 2022 | 71.40 | 73.22 | 70.84 | 71.74 | 1,155,815 | -0.58(-0.80%) |
Jun 08, 2022 | 72.64 | 73.08 | 71.56 | 72.32 | 1,202,871 | -0.02(-0.03%) |
Jun 07, 2022 | 70.29 | 72.64 | 70.21 | 72.34 | 1,285,278 | +1.72(+2.44%) |
Jun 06, 2022 | 69.99 | 71.37 | 68.90 | 70.61 | 2,189,979 | +1.81(+2.63%) |
Jun 03, 2022 | 67.48 | 69.14 | 66.59 | 68.80 | 1,193,406 | +1.49(+2.22%) |
Jun 02, 2022 | 68.02 | 68.34 | 66.73 | 67.31 | 1,507,414 | -1.37(-2.00%) |
Jun 01, 2022 | 68.93 | 69.64 | 67.45 | 68.68 | 1,645,236 | +0.91(+1.34%) |
May 31, 2022 | 70.05 | 71.68 | 66.81 | 67.78 | 2,437,756 | -0.94(-1.36%) |
May 27, 2022 | 65.31 | 68.71 | 64.94 | 68.71 | 1,228,214 | +2.93(+4.45%) |
May 26, 2022 | 64.46 | 66.18 | 64.46 | 65.79 | 1,546,087 | +1.93(+3.03%) |
May 25, 2022 | 61.73 | 63.91 | 61.39 | 63.85 | 1,846,868 | +2.60(+4.24%) |
May 24, 2022 | 61.96 | 62.98 | 60.12 | 61.26 | 1,350,119 | -1.71(-2.72%) |
May 23, 2022 | 60.06 | 62.98 | 59.53 | 62.97 | 2,478,094 | +3.45(+5.79%) |
May 20, 2022 | 59.26 | 60.21 | 57.78 | 59.52 | 1,173,971 | +0.81(+1.37%) |
May 19, 2022 | 57.01 | 59.65 | 56.81 | 58.72 | 1,069,883 | +0.07(+0.12%) |
May 18, 2022 | 61.51 | 61.51 | 57.72 | 58.65 | 1,272,972 | -2.36(-3.87%) |
May 17, 2022 | 60.05 | 61.53 | 59.61 | 61.01 | 1,431,742 | +1.79(+3.03%) |
May 16, 2022 | 58.12 | 59.81 | 58.03 | 59.21 | 1,250,247 | +1.61(+2.80%) |
May 13, 2022 | 57.63 | 59.23 | 56.84 | 57.60 | 1,723,117 | +1.04(+1.83%) |
May 12, 2022 | 55.41 | 57.00 | 54.13 | 56.57 | 1,261,857 | +0.50(+0.89%) |
May 11, 2022 | 57.40 | 59.31 | 55.80 | 56.07 | 1,377,177 | +0.31(+0.55%) |
May 10, 2022 | 55.35 | 57.13 | 53.97 | 55.76 | 1,651,925 | +0.98(+1.78%) |
May 09, 2022 | 60.02 | 60.02 | 54.30 | 54.78 | 1,776,055 | -7.12(-11.50%) |
May 06, 2022 | 61.77 | 62.29 | 59.39 | 61.90 | 1,451,172 | +1.43(+2.37%) |
May 05, 2022 | 60.62 | 62.64 | 58.88 | 60.47 | 2,790,987 | +0.64(+1.08%) |
May 04, 2022 | 58.46 | 59.89 | 56.97 | 59.82 | 1,632,941 | +2.73(+4.77%) |
May 03, 2022 | 54.90 | 57.65 | 54.57 | 57.10 | 1,465,525 | +2.24(+4.08%) |
May 02, 2022 | 54.24 | 56.00 | 53.81 | 54.86 | 1,671,853 | -0.22(-0.40%) |
Apr 29, 2022 | 57.60 | 57.97 | 54.26 | 55.08 | 1,560,165 | -2.34(-4.07%) |
Apr 28, 2022 | 55.57 | 58.19 | 54.37 | 57.42 | 1,148,206 | +1.82(+3.28%) |
Apr 27, 2022 | 55.28 | 56.50 | 53.33 | 55.59 | 1,888,874 | +0.69(+1.26%) |
Apr 26, 2022 | 56.33 | 57.08 | 54.74 | 54.90 | 1,842,682 | -1.18(-2.10%) |
Apr 25, 2022 | 56.35 | 56.58 | 53.32 | 56.08 | 1,667,942 | -2.20(-3.78%) |
Apr 22, 2022 | 61.35 | 61.92 | 57.79 | 58.28 | 1,655,594 | -3.51(-5.68%) |
Apr 21, 2022 | 65.32 | 65.61 | 61.33 | 61.79 | 1,497,163 | -2.79(-4.33%) |
Apr 20, 2022 | 64.35 | 64.92 | 63.49 | 64.58 | 941,048 | +1.03(+1.62%) |
Apr 19, 2022 | 64.16 | 65.07 | 63.12 | 63.55 | 1,099,619 | -1.40(-2.15%) |
Apr 18, 2022 | 65.63 | 66.27 | 64.32 | 64.95 | 1,301,554 | +0.14(+0.21%) |
Apr 14, 2022 | 64.73 | 66.12 | 64.60 | 64.81 | 1,378,417 | -0.43(-0.65%) |
Apr 13, 2022 | 64.22 | 65.55 | 62.71 | 65.24 | 1,728,430 | +2.45(+3.90%) |
Apr 12, 2022 | 62.11 | 63.74 | 62.11 | 62.79 | 1,294,698 | +2.01(+3.31%) |
Apr 11, 2022 | 61.61 | 61.61 | 60.06 | 60.78 | 1,067,825 | -1.74(-2.79%) |
Apr 08, 2022 | 61.02 | 62.88 | 61.02 | 62.52 | 1,090,830 | +2.13(+3.53%) |
Apr 07, 2022 | 60.16 | 60.95 | 58.26 | 60.39 | 1,176,645 | +1.42(+2.40%) |
Apr 06, 2022 | 61.55 | 61.73 | 58.58 | 58.97 | 1,522,076 | -1.68(-2.76%) |
Apr 05, 2022 | 62.15 | 62.78 | 60.35 | 60.65 | 1,135,516 | -1.51(-2.42%) |
Apr 04, 2022 | 63.18 | 63.86 | 61.43 | 62.15 | 977,313 | -0.19(-0.30%) |