Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.03 | 55.53 | 53.41 | 53.70 | 487,429 | -2.15(-3.85%) |
Jun 29, 2022 | 57.32 | 57.32 | 55.04 | 55.85 | 351,232 | -1.43(-2.49%) |
Jun 28, 2022 | 59.44 | 59.73 | 56.42 | 57.27 | 410,090 | -1.46(-2.49%) |
Jun 27, 2022 | 57.44 | 59.90 | 56.91 | 58.74 | 702,248 | +1.93(+3.40%) |
Jun 24, 2022 | 57.25 | 59.53 | 56.34 | 56.80 | 2,882,708 | +1.91(+3.47%) |
Jun 23, 2022 | 56.40 | 58.07 | 54.80 | 54.90 | 438,225 | -1.63(-2.89%) |
Jun 22, 2022 | 56.45 | 57.82 | 55.62 | 56.53 | 373,456 | -1.16(-2.02%) |
Jun 21, 2022 | 55.97 | 59.82 | 55.95 | 57.70 | 536,287 | +2.63(+4.77%) |
Jun 17, 2022 | 57.47 | 59.39 | 54.49 | 55.07 | 2,112,136 | -2.35(-4.09%) |
Jun 16, 2022 | 58.61 | 60.48 | 56.91 | 57.41 | 627,375 | -2.66(-4.42%) |
Jun 15, 2022 | 59.80 | 61.29 | 58.62 | 60.07 | 438,844 | +0.75(+1.27%) |
Jun 14, 2022 | 62.91 | 63.58 | 58.24 | 59.32 | 617,116 | -3.51(-5.59%) |
Jun 13, 2022 | 66.63 | 67.01 | 61.35 | 62.83 | 1,182,170 | -4.29(-6.39%) |
Jun 10, 2022 | 66.23 | 67.30 | 64.93 | 67.12 | 393,665 | -0.29(-0.43%) |
Jun 09, 2022 | 69.90 | 69.90 | 67.23 | 67.41 | 460,570 | -2.52(-3.61%) |
Jun 08, 2022 | 71.58 | 71.99 | 69.75 | 69.93 | 321,589 | -1.91(-2.66%) |
Jun 07, 2022 | 71.65 | 72.56 | 69.31 | 71.85 | 367,869 | -1.08(-1.48%) |
Jun 06, 2022 | 74.41 | 74.60 | 71.66 | 72.93 | 293,757 | -0.21(-0.28%) |
Jun 03, 2022 | 75.39 | 75.39 | 72.72 | 73.13 | 283,384 | -2.41(-3.19%) |
Jun 02, 2022 | 71.24 | 75.69 | 70.88 | 75.54 | 470,430 | +4.06(+5.68%) |
Jun 01, 2022 | 73.20 | 73.82 | 69.94 | 71.48 | 369,830 | -1.61(-2.21%) |
May 31, 2022 | 73.65 | 74.49 | 71.68 | 73.10 | 1,150,200 | +0.01(+0.01%) |
May 27, 2022 | 71.39 | 73.22 | 71.39 | 73.09 | 215,242 | +1.63(+2.29%) |
May 26, 2022 | 71.62 | 73.10 | 70.61 | 71.45 | 203,245 | +0.51(+0.71%) |
May 25, 2022 | 69.93 | 71.37 | 69.93 | 70.95 | 300,655 | +0.78(+1.11%) |
May 24, 2022 | 69.29 | 70.77 | 68.24 | 70.17 | 357,307 | +0.70(+1.01%) |
May 23, 2022 | 69.93 | 70.16 | 69.06 | 69.46 | 253,988 | -0.32(-0.46%) |
May 20, 2022 | 69.06 | 69.95 | 68.10 | 69.78 | 397,808 | +1.53(+2.24%) |
May 19, 2022 | 67.55 | 68.74 | 66.94 | 68.25 | 280,205 | -0.12(-0.18%) |
May 18, 2022 | 69.47 | 70.07 | 67.56 | 68.37 | 282,294 | -1.78(-2.54%) |
May 17, 2022 | 68.38 | 70.34 | 68.27 | 70.16 | 288,702 | +3.16(+4.72%) |
May 16, 2022 | 63.14 | 67.21 | 63.14 | 67.00 | 277,044 | +3.71(+5.86%) |
May 13, 2022 | 62.88 | 66.26 | 62.88 | 63.29 | 371,399 | +0.97(+1.56%) |
May 12, 2022 | 60.64 | 64.13 | 59.30 | 62.32 | 611,564 | +1.92(+3.17%) |
May 11, 2022 | 62.79 | 63.60 | 59.88 | 60.40 | 518,337 | -3.08(-4.86%) |
May 10, 2022 | 68.69 | 70.09 | 63.00 | 63.48 | 853,664 | -4.84(-7.09%) |
May 09, 2022 | 70.44 | 71.27 | 66.05 | 68.33 | 971,673 | -3.22(-4.50%) |
May 06, 2022 | 72.85 | 73.39 | 69.46 | 71.55 | 719,234 | -1.60(-2.19%) |
May 05, 2022 | 71.38 | 76.85 | 66.04 | 73.15 | 1,648,333 | -7.92(-9.76%) |
May 04, 2022 | 81.25 | 81.51 | 78.63 | 81.07 | 334,190 | +0.24(+0.30%) |
May 03, 2022 | 79.34 | 81.41 | 79.34 | 80.82 | 138,361 | +1.28(+1.61%) |
May 02, 2022 | 77.67 | 80.29 | 77.36 | 79.55 | 230,003 | +1.46(+1.87%) |
Apr 29, 2022 | 78.12 | 78.42 | 77.19 | 78.08 | 233,682 | +0.19(+0.25%) |
Apr 28, 2022 | 79.69 | 79.69 | 76.67 | 77.89 | 235,675 | -1.22(-1.54%) |
Apr 27, 2022 | 77.41 | 79.94 | 77.20 | 79.11 | 261,690 | +1.30(+1.67%) |
Apr 26, 2022 | 78.52 | 79.37 | 77.07 | 77.82 | 340,572 | -0.93(-1.18%) |
Apr 25, 2022 | 77.44 | 78.75 | 75.72 | 78.74 | 307,032 | -0.55(-0.69%) |
Apr 22, 2022 | 78.96 | 80.55 | 78.44 | 79.29 | 183,274 | -0.19(-0.23%) |
Apr 21, 2022 | 79.15 | 80.86 | 78.88 | 79.47 | 333,102 | +0.88(+1.12%) |
Apr 20, 2022 | 83.22 | 84.25 | 78.16 | 78.59 | 481,345 | -4.40(-5.30%) |
Apr 19, 2022 | 82.38 | 84.31 | 82.24 | 82.99 | 536,260 | +0.80(+0.97%) |
Apr 18, 2022 | 81.45 | 82.79 | 80.99 | 82.19 | 499,974 | +0.99(+1.22%) |
Apr 14, 2022 | 79.36 | 81.75 | 79.36 | 81.20 | 392,649 | +1.81(+2.29%) |
Apr 13, 2022 | 78.08 | 80.05 | 77.89 | 79.39 | 348,695 | +1.58(+2.03%) |
Apr 12, 2022 | 76.07 | 79.06 | 76.07 | 77.81 | 234,255 | +1.99(+2.63%) |
Apr 11, 2022 | 75.92 | 76.84 | 75.06 | 75.82 | 276,632 | -0.46(-0.61%) |
Apr 08, 2022 | 75.40 | 76.31 | 74.70 | 76.28 | 211,690 | +0.96(+1.28%) |
Apr 07, 2022 | 75.58 | 75.88 | 74.68 | 75.32 | 259,800 | +0.32(+0.43%) |
Apr 06, 2022 | 75.09 | 75.58 | 74.03 | 74.99 | 207,600 | -0.05(-0.06%) |
Apr 05, 2022 | 74.11 | 76.67 | 74.11 | 75.04 | 390,906 | -0.31(-0.42%) |
Apr 04, 2022 | 75.49 | 75.49 | 74.12 | 75.35 | 193,076 | +0.19(+0.25%) |