Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 68.06 | 68.09 | 65.53 | 66.60 | 597,644 | -2.35(-3.41%) |
Jun 29, 2022 | 69.77 | 70.17 | 68.21 | 68.95 | 526,172 | -1.05(-1.50%) |
Jun 28, 2022 | 72.95 | 74.09 | 69.78 | 70.00 | 742,354 | -3.05(-4.18%) |
Jun 27, 2022 | 75.23 | 75.68 | 72.61 | 73.05 | 462,436 | -2.14(-2.85%) |
Jun 24, 2022 | 70.85 | 75.34 | 70.63 | 75.19 | 736,930 | +5.38(+7.71%) |
Jun 23, 2022 | 68.21 | 70.40 | 67.26 | 69.81 | 672,911 | +2.31(+3.42%) |
Jun 22, 2022 | 67.19 | 69.70 | 66.97 | 67.50 | 729,822 | -0.64(-0.94%) |
Jun 21, 2022 | 68.13 | 70.04 | 68.03 | 68.14 | 351,711 | +0.41(+0.61%) |
Jun 17, 2022 | 67.12 | 68.65 | 66.45 | 67.73 | 877,732 | +1.60(+2.42%) |
Jun 16, 2022 | 66.88 | 67.43 | 64.33 | 66.13 | 1,098,787 | -2.80(-4.06%) |
Jun 15, 2022 | 69.17 | 71.18 | 67.86 | 68.93 | 887,981 | +0.87(+1.28%) |
Jun 14, 2022 | 67.69 | 69.34 | 66.53 | 68.06 | 763,268 | +0.24(+0.35%) |
Jun 13, 2022 | 69.77 | 71.38 | 66.56 | 67.82 | 1,126,897 | -4.95(-6.80%) |
Jun 10, 2022 | 73.03 | 73.68 | 71.22 | 72.77 | 715,556 | -1.75(-2.35%) |
Jun 09, 2022 | 75.99 | 76.70 | 73.82 | 74.52 | 848,085 | -2.28(-2.97%) |
Jun 08, 2022 | 78.00 | 79.23 | 76.43 | 76.80 | 345,644 | -1.52(-1.94%) |
Jun 07, 2022 | 74.85 | 78.40 | 74.59 | 78.32 | 714,508 | +2.23(+2.93%) |
Jun 06, 2022 | 76.72 | 77.66 | 75.20 | 76.09 | 742,909 | +0.28(+0.37%) |
Jun 03, 2022 | 76.07 | 76.52 | 74.57 | 75.81 | 697,027 | -1.48(-1.91%) |
Jun 02, 2022 | 73.11 | 77.45 | 71.37 | 77.29 | 640,780 | +4.56(+6.27%) |
Jun 01, 2022 | 73.70 | 74.61 | 70.82 | 72.73 | 663,053 | -0.49(-0.67%) |
May 31, 2022 | 72.22 | 73.89 | 71.33 | 73.22 | 820,702 | +0.28(+0.38%) |
May 27, 2022 | 73.40 | 74.46 | 72.47 | 72.94 | 567,157 | -0.06(-0.08%) |
May 26, 2022 | 72.60 | 74.04 | 71.17 | 73.00 | 712,721 | +0.52(+0.72%) |
May 25, 2022 | 71.20 | 73.94 | 68.90 | 72.48 | 915,794 | +1.00(+1.40%) |
May 24, 2022 | 69.30 | 72.87 | 67.68 | 71.48 | 1,074,522 | +0.92(+1.30%) |
May 23, 2022 | 71.77 | 71.77 | 67.40 | 70.56 | 1,219,150 | -1.51(-2.10%) |
May 20, 2022 | 67.06 | 72.48 | 66.94 | 72.07 | 1,971,359 | +6.07(+9.20%) |
May 19, 2022 | 61.88 | 67.11 | 61.88 | 66.00 | 1,274,666 | +4.10(+6.62%) |
May 18, 2022 | 61.02 | 63.29 | 60.51 | 61.90 | 1,117,763 | -0.29(-0.47%) |
May 17, 2022 | 59.88 | 62.31 | 58.62 | 62.19 | 1,863,787 | +3.76(+6.44%) |
May 16, 2022 | 57.90 | 59.00 | 56.77 | 58.43 | 1,316,250 | -0.12(-0.20%) |
May 13, 2022 | 55.74 | 59.52 | 55.74 | 58.55 | 1,327,289 | +4.16(+7.65%) |
May 12, 2022 | 50.14 | 54.48 | 49.66 | 54.39 | 1,137,592 | +2.60(+5.02%) |
May 11, 2022 | 52.92 | 54.83 | 51.66 | 51.79 | 738,053 | -1.95(-3.63%) |
May 10, 2022 | 56.08 | 56.63 | 50.90 | 53.74 | 959,206 | -1.11(-2.02%) |
May 09, 2022 | 59.17 | 59.63 | 54.73 | 54.85 | 1,001,551 | -6.09(-9.99%) |
May 06, 2022 | 61.18 | 63.74 | 59.60 | 60.94 | 868,203 | -1.05(-1.69%) |
May 05, 2022 | 66.96 | 66.96 | 61.73 | 61.99 | 751,312 | -5.85(-8.62%) |
May 04, 2022 | 67.91 | 68.25 | 63.06 | 67.84 | 918,739 | +0.14(+0.21%) |
May 03, 2022 | 66.29 | 67.76 | 65.58 | 67.70 | 1,070,824 | +0.58(+0.86%) |
May 02, 2022 | 66.37 | 68.06 | 65.62 | 67.12 | 505,944 | +0.07(+0.10%) |
Apr 29, 2022 | 67.77 | 69.39 | 66.92 | 67.05 | 907,441 | -1.02(-1.50%) |
Apr 28, 2022 | 66.05 | 68.19 | 64.03 | 68.07 | 647,129 | +2.74(+4.19%) |
Apr 27, 2022 | 66.03 | 67.18 | 65.08 | 65.33 | 528,649 | -0.88(-1.33%) |
Apr 26, 2022 | 68.12 | 68.12 | 65.51 | 66.21 | 630,509 | -1.95(-2.86%) |
Apr 25, 2022 | 64.59 | 68.27 | 64.50 | 68.16 | 510,218 | +2.53(+3.85%) |
Apr 22, 2022 | 66.25 | 67.15 | 65.30 | 65.63 | 454,292 | -0.64(-0.97%) |
Apr 21, 2022 | 68.57 | 69.82 | 65.63 | 66.27 | 533,318 | -1.21(-1.79%) |
Apr 20, 2022 | 70.58 | 71.27 | 67.23 | 67.48 | 550,044 | -2.51(-3.59%) |
Apr 19, 2022 | 68.72 | 70.97 | 68.21 | 69.99 | 361,203 | +1.03(+1.49%) |
Apr 18, 2022 | 69.26 | 69.63 | 67.51 | 68.96 | 289,205 | -0.63(-0.91%) |
Apr 14, 2022 | 71.89 | 72.04 | 69.32 | 69.59 | 257,150 | -1.69(-2.37%) |
Apr 13, 2022 | 69.63 | 71.81 | 69.61 | 71.28 | 562,746 | +1.51(+2.16%) |
Apr 12, 2022 | 71.90 | 73.19 | 69.09 | 69.77 | 570,706 | -0.64(-0.91%) |
Apr 11, 2022 | 68.54 | 70.70 | 67.83 | 70.41 | 348,941 | +0.88(+1.27%) |
Apr 08, 2022 | 70.58 | 70.94 | 69.41 | 69.53 | 283,926 | -1.32(-1.86%) |
Apr 07, 2022 | 71.65 | 72.47 | 69.85 | 70.85 | 430,003 | -1.02(-1.42%) |
Apr 06, 2022 | 72.44 | 72.79 | 70.67 | 71.87 | 317,117 | -2.04(-2.76%) |
Apr 05, 2022 | 75.77 | 75.77 | 73.04 | 73.91 | 264,691 | -1.75(-2.31%) |
Apr 04, 2022 | 73.93 | 76.50 | 73.66 | 75.66 | 332,028 | +1.75(+2.37%) |