Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.34 | 61.50 | 60.06 | 60.77 | 210,568 | +0.01(+0.02%) |
Jun 29, 2022 | 60.86 | 60.89 | 59.91 | 60.76 | 125,771 | -0.46(-0.75%) |
Jun 28, 2022 | 62.28 | 62.77 | 61.10 | 61.22 | 144,063 | -0.77(-1.24%) |
Jun 27, 2022 | 61.98 | 62.74 | 61.68 | 61.99 | 160,947 | -0.12(-0.19%) |
Jun 24, 2022 | 61.29 | 62.19 | 61.14 | 62.11 | 161,645 | +1.20(+1.98%) |
Jun 23, 2022 | 59.95 | 61.09 | 59.95 | 60.91 | 259,640 | +1.25(+2.09%) |
Jun 22, 2022 | 58.18 | 60.43 | 58.16 | 59.66 | 306,460 | +0.93(+1.58%) |
Jun 21, 2022 | 58.43 | 59.26 | 58.26 | 58.73 | 271,930 | +0.95(+1.64%) |
Jun 17, 2022 | 57.54 | 58.53 | 57.28 | 57.78 | 304,699 | +0.38(+0.66%) |
Jun 16, 2022 | 57.18 | 58.02 | 57.16 | 57.40 | 283,674 | -1.26(-2.15%) |
Jun 15, 2022 | 57.97 | 59.47 | 57.77 | 58.66 | 374,660 | +1.34(+2.34%) |
Jun 14, 2022 | 57.97 | 58.07 | 56.92 | 57.32 | 470,545 | -0.46(-0.80%) |
Jun 13, 2022 | 59.44 | 59.44 | 57.53 | 57.78 | 383,925 | -2.86(-4.72%) |
Jun 10, 2022 | 61.11 | 61.54 | 60.54 | 60.64 | 409,784 | -1.31(-2.11%) |
Jun 09, 2022 | 63.34 | 63.63 | 61.92 | 61.95 | 184,555 | -1.60(-2.52%) |
Jun 08, 2022 | 64.75 | 64.87 | 63.39 | 63.55 | 138,411 | -1.59(-2.44%) |
Jun 07, 2022 | 64.11 | 65.18 | 63.64 | 65.14 | 191,548 | +0.78(+1.21%) |
Jun 06, 2022 | 65.06 | 65.13 | 64.24 | 64.36 | 178,901 | -0.25(-0.39%) |
Jun 03, 2022 | 64.83 | 65.28 | 64.44 | 64.61 | 330,672 | -0.89(-1.36%) |
Jun 02, 2022 | 64.34 | 65.50 | 63.37 | 65.50 | 218,982 | +0.90(+1.39%) |
Jun 01, 2022 | 65.39 | 65.39 | 63.82 | 64.60 | 735,605 | -0.56(-0.86%) |
May 31, 2022 | 65.66 | 65.66 | 64.77 | 65.16 | 270,813 | -0.86(-1.30%) |
May 27, 2022 | 64.53 | 66.03 | 64.53 | 66.02 | 142,731 | +1.79(+2.79%) |
May 26, 2022 | 64.53 | 65.06 | 64.19 | 64.23 | 163,149 | -0.19(-0.29%) |
May 25, 2022 | 63.71 | 64.59 | 63.63 | 64.42 | 228,247 | +0.43(+0.67%) |
May 24, 2022 | 62.99 | 64.09 | 62.17 | 63.99 | 292,812 | +0.80(+1.27%) |
May 23, 2022 | 62.92 | 63.38 | 62.15 | 63.19 | 181,153 | +0.74(+1.18%) |
May 20, 2022 | 62.45 | 62.58 | 61.53 | 62.45 | 427,711 | +0.73(+1.18%) |
May 19, 2022 | 61.64 | 62.36 | 61.44 | 61.72 | 267,104 | -0.13(-0.21%) |
May 18, 2022 | 63.48 | 63.54 | 61.65 | 61.85 | 210,790 | -1.73(-2.72%) |
May 17, 2022 | 63.79 | 63.79 | 62.74 | 63.58 | 246,423 | +0.58(+0.92%) |
May 16, 2022 | 63.41 | 63.61 | 62.94 | 63.00 | 172,861 | -0.45(-0.71%) |
May 13, 2022 | 62.33 | 63.49 | 61.97 | 63.45 | 225,630 | +1.64(+2.65%) |
May 12, 2022 | 61.20 | 61.81 | 60.92 | 61.81 | 382,867 | +0.44(+0.72%) |
May 11, 2022 | 61.19 | 62.65 | 61.19 | 61.37 | 455,399 | +0.03(+0.05%) |
May 10, 2022 | 63.49 | 63.84 | 60.98 | 61.34 | 440,021 | -1.32(-2.11%) |
May 09, 2022 | 65.24 | 65.39 | 62.42 | 62.66 | 457,251 | -3.12(-4.74%) |
May 06, 2022 | 66.09 | 66.19 | 65.12 | 65.78 | 348,974 | -0.75(-1.13%) |
May 05, 2022 | 67.86 | 68.30 | 66.07 | 66.53 | 437,579 | -1.62(-2.38%) |
May 04, 2022 | 67.55 | 68.32 | 66.34 | 68.15 | 371,207 | +0.67(+0.99%) |
May 03, 2022 | 66.94 | 67.95 | 66.51 | 67.48 | 357,044 | +0.78(+1.17%) |
May 02, 2022 | 68.53 | 68.84 | 65.35 | 66.70 | 489,256 | -1.72(-2.51%) |
Apr 29, 2022 | 71.73 | 71.73 | 68.30 | 68.42 | 357,092 | -3.51(-4.88%) |
Apr 28, 2022 | 71.02 | 72.16 | 70.26 | 71.93 | 287,634 | +1.19(+1.68%) |
Apr 27, 2022 | 71.57 | 71.94 | 70.68 | 70.74 | 260,317 | -0.60(-0.84%) |
Apr 26, 2022 | 72.35 | 72.72 | 71.29 | 71.34 | 732,099 | -1.05(-1.45%) |
Apr 25, 2022 | 72.63 | 72.78 | 71.29 | 72.39 | 266,511 | -0.32(-0.44%) |
Apr 22, 2022 | 74.04 | 74.04 | 72.67 | 72.71 | 207,705 | -1.34(-1.81%) |
Apr 21, 2022 | 74.69 | 75.01 | 74.01 | 74.05 | 207,562 | -0.43(-0.58%) |
Apr 20, 2022 | 73.58 | 74.69 | 73.39 | 74.48 | 211,433 | +1.32(+1.80%) |
Apr 19, 2022 | 72.09 | 73.29 | 72.09 | 73.16 | 209,481 | +1.51(+2.11%) |
Apr 18, 2022 | 71.77 | 72.14 | 71.32 | 71.65 | 194,494 | -0.26(-0.36%) |
Apr 14, 2022 | 72.11 | 72.66 | 71.86 | 71.91 | 179,246 | -0.30(-0.42%) |
Apr 13, 2022 | 71.68 | 72.29 | 71.57 | 72.21 | 222,520 | +0.36(+0.50%) |
Apr 12, 2022 | 72.27 | 72.45 | 71.59 | 71.85 | 277,670 | -0.15(-0.21%) |
Apr 11, 2022 | 72.89 | 73.17 | 71.82 | 72.00 | 212,206 | -1.02(-1.40%) |
Apr 08, 2022 | 72.65 | 73.26 | 72.44 | 73.02 | 169,119 | +0.28(+0.38%) |
Apr 07, 2022 | 73.33 | 73.33 | 72.25 | 72.74 | 232,508 | -0.62(-0.85%) |
Apr 06, 2022 | 71.77 | 73.44 | 71.62 | 73.36 | 223,336 | +1.14(+1.58%) |
Apr 05, 2022 | 72.13 | 73.14 | 71.96 | 72.22 | 377,332 | +0.01(+0.01%) |
Apr 04, 2022 | 72.60 | 72.66 | 71.56 | 72.21 | 250,314 | -0.27(-0.37%) |