Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.59 | 53.98 | 50.87 | 53.07 | 423,349 | +0.53(+1.00%) |
Jun 29, 2022 | 52.60 | 53.01 | 51.41 | 52.55 | 405,175 | -0.46(-0.88%) |
Jun 28, 2022 | 53.22 | 53.94 | 52.53 | 53.01 | 468,257 | +0.20(+0.37%) |
Jun 27, 2022 | 53.48 | 54.19 | 52.51 | 52.82 | 422,774 | +0.03(+0.05%) |
Jun 24, 2022 | 49.73 | 53.05 | 49.72 | 52.79 | 854,702 | +3.06(+6.15%) |
Jun 23, 2022 | 53.16 | 53.64 | 49.21 | 49.73 | 1,016,854 | -5.95(-10.69%) |
Jun 22, 2022 | 55.81 | 57.15 | 55.15 | 55.68 | 469,539 | -1.24(-2.18%) |
Jun 21, 2022 | 59.10 | 59.11 | 56.32 | 56.92 | 576,937 | -0.99(-1.71%) |
Jun 17, 2022 | 58.91 | 58.92 | 56.29 | 57.91 | 1,122,721 | +0.70(+1.23%) |
Jun 16, 2022 | 60.19 | 60.19 | 55.67 | 57.21 | 689,823 | -4.67(-7.55%) |
Jun 15, 2022 | 64.24 | 64.65 | 61.02 | 61.88 | 481,592 | -2.28(-3.56%) |
Jun 14, 2022 | 62.84 | 65.02 | 62.52 | 64.16 | 545,810 | +1.66(+2.65%) |
Jun 13, 2022 | 66.55 | 66.78 | 61.69 | 62.51 | 934,036 | -6.37(-9.25%) |
Jun 10, 2022 | 70.35 | 71.96 | 68.02 | 68.88 | 530,867 | -2.65(-3.70%) |
Jun 09, 2022 | 71.77 | 73.07 | 71.09 | 71.52 | 213,202 | -0.87(-1.21%) |
Jun 08, 2022 | 74.90 | 75.41 | 71.88 | 72.40 | 291,956 | -3.43(-4.53%) |
Jun 07, 2022 | 73.18 | 75.99 | 71.86 | 75.83 | 447,143 | +1.74(+2.35%) |
Jun 06, 2022 | 73.36 | 74.81 | 72.42 | 74.09 | 363,989 | +1.49(+2.05%) |
Jun 03, 2022 | 72.00 | 73.65 | 71.93 | 72.60 | 365,250 | +0.06(+0.09%) |
Jun 02, 2022 | 70.56 | 73.09 | 70.51 | 72.54 | 474,233 | +2.44(+3.47%) |
Jun 01, 2022 | 69.12 | 70.83 | 68.16 | 70.11 | 566,097 | +1.12(+1.63%) |
May 31, 2022 | 71.61 | 72.01 | 68.29 | 68.98 | 689,720 | -2.35(-3.29%) |
May 27, 2022 | 69.97 | 71.47 | 69.38 | 71.33 | 424,860 | +1.95(+2.81%) |
May 26, 2022 | 68.42 | 69.96 | 67.32 | 69.38 | 361,709 | +2.36(+3.52%) |
May 25, 2022 | 63.34 | 67.85 | 63.08 | 67.02 | 300,312 | +3.09(+4.84%) |
May 24, 2022 | 65.62 | 65.62 | 61.75 | 63.93 | 624,406 | -1.60(-2.44%) |
May 23, 2022 | 67.27 | 67.80 | 65.37 | 65.52 | 526,090 | -0.75(-1.13%) |
May 20, 2022 | 68.18 | 68.31 | 64.01 | 66.28 | 519,449 | -1.11(-1.65%) |
May 19, 2022 | 68.34 | 69.24 | 67.27 | 67.39 | 401,016 | -1.47(-2.13%) |
May 18, 2022 | 70.67 | 72.72 | 68.24 | 68.86 | 439,489 | -2.54(-3.56%) |
May 17, 2022 | 68.88 | 71.66 | 68.10 | 71.40 | 388,652 | +4.00(+5.93%) |
May 16, 2022 | 68.72 | 69.22 | 65.65 | 67.40 | 385,091 | -1.17(-1.70%) |
May 13, 2022 | 68.58 | 70.66 | 67.93 | 68.56 | 367,951 | +0.58(+0.85%) |
May 12, 2022 | 65.51 | 68.23 | 65.23 | 67.99 | 418,818 | +2.74(+4.20%) |
May 11, 2022 | 67.51 | 68.87 | 64.80 | 65.25 | 321,606 | -2.44(-3.61%) |
May 10, 2022 | 70.21 | 70.53 | 65.69 | 67.69 | 462,431 | -2.85(-4.04%) |
May 09, 2022 | 65.65 | 71.27 | 64.79 | 70.54 | 515,547 | +4.86(+7.40%) |
May 06, 2022 | 69.98 | 69.98 | 64.52 | 65.68 | 467,166 | -4.87(-6.91%) |
May 05, 2022 | 72.24 | 72.90 | 68.76 | 70.55 | 450,145 | -2.93(-3.99%) |
May 04, 2022 | 68.74 | 73.57 | 68.64 | 73.48 | 375,463 | +4.90(+7.14%) |
May 03, 2022 | 66.01 | 68.81 | 65.61 | 68.58 | 397,886 | +2.59(+3.93%) |
May 02, 2022 | 64.94 | 66.56 | 63.51 | 65.99 | 360,615 | +0.70(+1.07%) |
Apr 29, 2022 | 65.46 | 67.17 | 64.80 | 65.29 | 397,797 | -0.99(-1.50%) |
Apr 28, 2022 | 65.04 | 67.10 | 62.93 | 66.28 | 273,504 | +2.57(+4.03%) |
Apr 27, 2022 | 63.06 | 64.23 | 61.82 | 63.72 | 452,581 | +0.94(+1.50%) |
Apr 26, 2022 | 65.15 | 65.77 | 62.68 | 62.78 | 332,813 | -3.04(-4.62%) |
Apr 25, 2022 | 63.92 | 66.11 | 62.89 | 65.82 | 369,113 | +1.35(+2.09%) |
Apr 22, 2022 | 66.50 | 67.09 | 63.99 | 64.47 | 317,572 | -2.48(-3.70%) |
Apr 21, 2022 | 70.40 | 70.92 | 66.01 | 66.95 | 368,933 | -2.78(-3.99%) |
Apr 20, 2022 | 67.16 | 70.27 | 66.52 | 69.73 | 588,730 | +4.24(+6.48%) |
Apr 19, 2022 | 62.68 | 65.77 | 62.63 | 65.49 | 253,407 | +2.90(+4.64%) |
Apr 18, 2022 | 61.40 | 62.90 | 61.26 | 62.59 | 299,404 | +1.09(+1.77%) |
Apr 14, 2022 | 63.80 | 64.35 | 61.33 | 61.50 | 283,771 | -1.94(-3.05%) |
Apr 13, 2022 | 62.07 | 63.99 | 62.07 | 63.43 | 285,927 | +1.80(+2.92%) |
Apr 12, 2022 | 60.46 | 62.38 | 60.36 | 61.64 | 429,703 | +2.19(+3.68%) |
Apr 11, 2022 | 58.93 | 61.07 | 58.14 | 59.45 | 296,330 | +0.58(+0.98%) |
Apr 08, 2022 | 58.22 | 60.52 | 57.96 | 58.87 | 335,037 | +0.93(+1.61%) |
Apr 07, 2022 | 58.01 | 58.43 | 56.58 | 57.94 | 561,566 | +0.10(+0.18%) |
Apr 06, 2022 | 58.84 | 59.66 | 57.27 | 57.84 | 503,691 | -1.92(-3.21%) |
Apr 05, 2022 | 61.07 | 62.03 | 59.36 | 59.75 | 354,196 | -2.00(-3.25%) |
Apr 04, 2022 | 60.99 | 62.16 | 59.70 | 61.76 | 378,148 | +0.74(+1.22%) |