Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.57 | 65.25 | 62.57 | 64.33 | 46,147 | +1.19(+1.88%) |
Jun 29, 2022 | 63.96 | 63.96 | 62.18 | 63.15 | 45,620 | -0.34(-0.54%) |
Jun 28, 2022 | 63.10 | 64.96 | 63.10 | 63.49 | 61,437 | +0.31(+0.50%) |
Jun 27, 2022 | 62.66 | 63.27 | 61.84 | 63.17 | 70,614 | +0.69(+1.11%) |
Jun 24, 2022 | 61.92 | 63.74 | 61.92 | 62.48 | 316,482 | +0.47(+0.77%) |
Jun 23, 2022 | 60.70 | 62.24 | 60.70 | 62.01 | 77,515 | +1.94(+3.22%) |
Jun 22, 2022 | 58.77 | 60.26 | 58.77 | 60.07 | 59,658 | +0.79(+1.33%) |
Jun 21, 2022 | 59.22 | 59.60 | 58.46 | 59.28 | 69,026 | +0.34(+0.58%) |
Jun 17, 2022 | 59.25 | 60.03 | 58.32 | 58.94 | 116,821 | -0.09(-0.16%) |
Jun 16, 2022 | 57.66 | 59.62 | 56.97 | 59.03 | 78,290 | +0.52(+0.89%) |
Jun 15, 2022 | 60.38 | 61.31 | 58.30 | 58.51 | 96,212 | -1.51(-2.52%) |
Jun 14, 2022 | 60.89 | 60.89 | 59.48 | 60.02 | 146,951 | -0.46(-0.75%) |
Jun 13, 2022 | 60.34 | 61.68 | 60.10 | 60.48 | 63,887 | -0.48(-0.79%) |
Jun 10, 2022 | 60.41 | 61.39 | 60.25 | 60.96 | 93,501 | -0.26(-0.42%) |
Jun 09, 2022 | 62.73 | 62.73 | 61.02 | 61.22 | 43,016 | -1.37(-2.18%) |
Jun 08, 2022 | 63.12 | 63.68 | 61.79 | 62.59 | 47,682 | -0.69(-1.10%) |
Jun 07, 2022 | 63.42 | 63.42 | 62.09 | 63.28 | 91,996 | -0.15(-0.24%) |
Jun 06, 2022 | 64.56 | 65.24 | 63.29 | 63.43 | 97,712 | -0.58(-0.90%) |
Jun 03, 2022 | 63.71 | 64.12 | 62.75 | 64.01 | 98,137 | +0.11(+0.18%) |
Jun 02, 2022 | 65.65 | 66.17 | 63.22 | 63.90 | 63,635 | -1.67(-2.55%) |
Jun 01, 2022 | 64.92 | 66.17 | 64.51 | 65.57 | 73,176 | +1.03(+1.60%) |
May 31, 2022 | 65.28 | 65.55 | 64.35 | 64.53 | 90,366 | -1.02(-1.55%) |
May 27, 2022 | 64.37 | 66.54 | 64.37 | 65.55 | 88,261 | +1.36(+2.12%) |
May 26, 2022 | 63.21 | 64.46 | 63.14 | 64.19 | 74,474 | +1.85(+2.97%) |
May 25, 2022 | 63.14 | 63.73 | 61.34 | 62.34 | 117,576 | -0.71(-1.13%) |
May 24, 2022 | 61.85 | 63.84 | 61.85 | 63.05 | 98,542 | -0.22(-0.35%) |
May 23, 2022 | 62.35 | 64.42 | 61.56 | 63.27 | 120,194 | +1.93(+3.14%) |
May 20, 2022 | 63.71 | 65.00 | 60.22 | 61.34 | 159,539 | -1.37(-2.18%) |
May 19, 2022 | 60.33 | 64.10 | 56.85 | 62.71 | 1,571,441 | +1.54(+2.51%) |
May 18, 2022 | 62.09 | 62.79 | 60.29 | 61.17 | 75,029 | -1.84(-2.92%) |
May 17, 2022 | 61.76 | 63.11 | 61.41 | 63.01 | 47,965 | +1.77(+2.88%) |
May 16, 2022 | 61.43 | 62.14 | 60.69 | 61.25 | 38,196 | -0.09(-0.14%) |
May 13, 2022 | 61.33 | 62.96 | 60.68 | 61.33 | 59,759 | +0.08(+0.14%) |
May 12, 2022 | 61.66 | 63.72 | 61.24 | 61.25 | 76,680 | -1.20(-1.92%) |
May 11, 2022 | 62.60 | 64.40 | 61.97 | 62.45 | 79,661 | +0.54(+0.87%) |
May 10, 2022 | 67.47 | 67.47 | 60.63 | 61.91 | 110,960 | -4.95(-7.41%) |
May 09, 2022 | 66.23 | 67.55 | 65.13 | 66.86 | 71,155 | +0.27(+0.41%) |
May 06, 2022 | 64.65 | 66.59 | 64.09 | 66.59 | 49,184 | +1.18(+1.80%) |
May 05, 2022 | 64.14 | 66.68 | 62.48 | 65.41 | 258,668 | +1.25(+1.96%) |
May 04, 2022 | 62.14 | 64.71 | 61.25 | 64.15 | 67,014 | +2.78(+4.54%) |
May 03, 2022 | 61.49 | 62.28 | 60.84 | 61.37 | 65,877 | +0.32(+0.53%) |
May 02, 2022 | 60.47 | 62.32 | 59.59 | 61.05 | 128,691 | +0.58(+0.95%) |
Apr 29, 2022 | 62.46 | 63.13 | 60.34 | 60.47 | 62,082 | -1.38(-2.23%) |
Apr 28, 2022 | 61.84 | 62.27 | 59.57 | 61.85 | 68,078 | +0.25(+0.40%) |
Apr 27, 2022 | 60.89 | 63.47 | 60.87 | 61.61 | 50,014 | +0.65(+1.07%) |
Apr 26, 2022 | 60.59 | 62.12 | 60.59 | 60.96 | 41,658 | -0.49(-0.80%) |
Apr 25, 2022 | 59.45 | 61.48 | 59.19 | 61.45 | 77,155 | +1.64(+2.75%) |
Apr 22, 2022 | 60.76 | 61.04 | 59.17 | 59.80 | 62,073 | -0.96(-1.58%) |
Apr 21, 2022 | 62.28 | 62.28 | 60.44 | 60.77 | 100,624 | -0.93(-1.51%) |
Apr 20, 2022 | 62.72 | 63.47 | 61.01 | 61.70 | 60,997 | -0.79(-1.27%) |
Apr 19, 2022 | 63.31 | 63.81 | 62.35 | 62.49 | 55,923 | -0.49(-0.78%) |
Apr 18, 2022 | 63.00 | 64.59 | 62.74 | 62.98 | 82,249 | -0.72(-1.13%) |
Apr 14, 2022 | 62.65 | 63.90 | 62.23 | 63.70 | 83,877 | +1.14(+1.83%) |
Apr 13, 2022 | 61.73 | 63.07 | 61.73 | 62.56 | 49,178 | +0.64(+1.04%) |
Apr 12, 2022 | 64.15 | 64.97 | 61.69 | 61.92 | 65,485 | -1.87(-2.93%) |
Apr 11, 2022 | 63.83 | 64.86 | 63.41 | 63.79 | 77,916 | +0.22(+0.34%) |
Apr 08, 2022 | 63.63 | 64.55 | 63.33 | 63.57 | 99,189 | -0.24(-0.37%) |
Apr 07, 2022 | 63.62 | 64.39 | 62.47 | 63.80 | 44,276 | +0.19(+0.30%) |
Apr 06, 2022 | 64.77 | 64.77 | 63.18 | 63.62 | 66,100 | -0.37(-0.58%) |
Apr 05, 2022 | 64.22 | 65.51 | 63.94 | 63.98 | 60,476 | -0.39(-0.60%) |
Apr 04, 2022 | 65.44 | 65.82 | 63.39 | 64.37 | 60,988 | -1.57(-2.38%) |