Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.16 | 57.88 | 56.94 | 57.56 | 63,381 | -0.25(-0.43%) |
Jun 29, 2022 | 58.22 | 58.22 | 57.67 | 57.81 | 13,108 | -0.25(-0.43%) |
Jun 28, 2022 | 59.17 | 59.50 | 58.00 | 58.05 | 19,121 | -0.68(-1.15%) |
Jun 27, 2022 | 58.71 | 58.98 | 58.61 | 58.73 | 28,442 | -0.03(-0.05%) |
Jun 24, 2022 | 57.59 | 58.76 | 57.53 | 58.76 | 42,050 | +1.66(+2.90%) |
Jun 23, 2022 | 57.00 | 57.21 | 56.40 | 57.10 | 58,907 | +0.23(+0.40%) |
Jun 22, 2022 | 56.21 | 57.37 | 56.21 | 56.87 | 23,758 | -0.12(-0.22%) |
Jun 21, 2022 | 56.54 | 57.16 | 56.54 | 57.00 | 33,082 | +1.29(+2.31%) |
Jun 17, 2022 | 56.04 | 56.25 | 55.33 | 55.71 | 85,486 | -0.23(-0.41%) |
Jun 16, 2022 | 56.55 | 56.55 | 55.51 | 55.94 | 50,106 | -1.52(-2.65%) |
Jun 15, 2022 | 57.55 | 58.07 | 56.74 | 57.46 | 42,146 | +0.41(+0.72%) |
Jun 14, 2022 | 57.68 | 57.76 | 56.60 | 57.05 | 52,195 | -0.36(-0.63%) |
Jun 13, 2022 | 58.32 | 58.32 | 57.22 | 57.41 | 44,585 | -2.01(-3.38%) |
Jun 10, 2022 | 60.07 | 60.07 | 59.40 | 59.43 | 29,978 | -1.39(-2.29%) |
Jun 09, 2022 | 61.92 | 62.14 | 60.82 | 60.82 | 133,023 | -1.36(-2.19%) |
Jun 08, 2022 | 62.54 | 62.76 | 62.06 | 62.18 | 18,053 | -0.79(-1.25%) |
Jun 07, 2022 | 61.98 | 63.00 | 61.97 | 62.97 | 14,679 | +0.64(+1.02%) |
Jun 06, 2022 | 62.58 | 62.83 | 62.22 | 62.33 | 30,661 | +0.18(+0.29%) |
Jun 03, 2022 | 62.27 | 62.50 | 62.14 | 62.15 | 8,764 | -0.64(-1.01%) |
Jun 02, 2022 | 62.26 | 62.79 | 61.61 | 62.79 | 57,199 | +0.71(+1.15%) |
Jun 01, 2022 | 62.81 | 62.92 | 61.64 | 62.08 | 20,492 | -0.60(-0.95%) |
May 31, 2022 | 62.97 | 63.05 | 62.37 | 62.67 | 24,009 | -0.52(-0.83%) |
May 27, 2022 | 62.33 | 63.20 | 62.30 | 63.20 | 24,897 | +1.16(+1.87%) |
May 26, 2022 | 61.32 | 62.28 | 61.32 | 62.04 | 28,644 | +0.96(+1.57%) |
May 25, 2022 | 60.41 | 61.33 | 60.41 | 61.08 | 14,689 | +0.48(+0.80%) |
May 24, 2022 | 60.16 | 60.77 | 59.62 | 60.59 | 14,776 | +0.03(+0.05%) |
May 23, 2022 | 60.13 | 60.76 | 59.87 | 60.57 | 46,735 | +1.08(+1.82%) |
May 20, 2022 | 59.90 | 59.90 | 58.28 | 59.48 | 25,471 | +0.08(+0.13%) |
May 19, 2022 | 59.24 | 59.93 | 59.02 | 59.41 | 45,082 | -0.49(-0.82%) |
May 18, 2022 | 61.67 | 61.67 | 59.71 | 59.90 | 29,516 | -2.15(-3.47%) |
May 17, 2022 | 61.89 | 62.09 | 61.50 | 62.06 | 15,828 | +1.03(+1.70%) |
May 16, 2022 | 60.72 | 61.50 | 60.72 | 61.02 | 122,849 | +0.07(+0.11%) |
May 13, 2022 | 60.35 | 61.05 | 60.35 | 60.96 | 43,091 | +1.03(+1.71%) |
May 12, 2022 | 59.50 | 60.01 | 59.07 | 59.93 | 44,256 | +0.08(+0.13%) |
May 11, 2022 | 60.31 | 61.17 | 59.83 | 59.85 | 22,218 | -0.61(-1.00%) |
May 10, 2022 | 61.36 | 61.37 | 59.89 | 60.46 | 24,033 | -0.12(-0.20%) |
May 09, 2022 | 61.48 | 61.48 | 60.36 | 60.59 | 113,595 | -1.51(-2.43%) |
May 06, 2022 | 62.09 | 62.27 | 61.45 | 62.09 | 17,770 | -0.13(-0.21%) |
May 05, 2022 | 63.55 | 63.55 | 61.69 | 62.23 | 22,124 | -1.62(-2.54%) |
May 04, 2022 | 62.25 | 63.95 | 62.18 | 63.85 | 57,435 | +1.75(+2.81%) |
May 03, 2022 | 61.89 | 62.54 | 61.72 | 62.10 | 25,916 | +0.47(+0.77%) |
May 02, 2022 | 61.52 | 61.98 | 60.49 | 61.63 | 113,966 | +0.03(+0.05%) |
Apr 29, 2022 | 63.33 | 63.33 | 61.52 | 61.60 | 21,625 | -1.90(-2.99%) |
Apr 28, 2022 | 62.77 | 63.67 | 62.34 | 63.50 | 109,720 | +1.09(+1.75%) |
Apr 27, 2022 | 62.35 | 63.02 | 62.22 | 62.41 | 14,391 | +0.08(+0.12%) |
Apr 26, 2022 | 63.35 | 63.48 | 62.33 | 62.33 | 35,301 | -1.25(-1.97%) |
Apr 25, 2022 | 63.27 | 63.63 | 62.27 | 63.58 | 34,790 | +0.12(+0.19%) |
Apr 22, 2022 | 65.11 | 65.11 | 63.44 | 63.46 | 18,479 | -1.77(-2.72%) |
Apr 21, 2022 | 66.39 | 66.46 | 65.18 | 65.24 | 37,175 | -0.67(-1.02%) |
Apr 20, 2022 | 65.72 | 66.21 | 65.72 | 65.91 | 28,714 | +0.45(+0.68%) |
Apr 19, 2022 | 64.77 | 65.56 | 64.71 | 65.46 | 20,465 | +0.84(+1.29%) |
Apr 18, 2022 | 64.59 | 65.00 | 64.42 | 64.63 | 24,857 | -0.09(-0.15%) |
Apr 14, 2022 | 65.11 | 65.42 | 64.72 | 64.72 | 15,332 | -0.37(-0.57%) |
Apr 13, 2022 | 64.48 | 65.18 | 64.48 | 65.09 | 66,063 | +0.47(+0.72%) |
Apr 12, 2022 | 64.97 | 65.39 | 64.51 | 64.63 | 17,639 | -0.11(-0.18%) |
Apr 11, 2022 | 65.22 | 65.36 | 64.73 | 64.74 | 64,203 | -0.67(-1.03%) |
Apr 08, 2022 | 65.02 | 65.65 | 65.02 | 65.42 | 45,421 | +0.28(+0.44%) |
Apr 07, 2022 | 64.70 | 65.37 | 64.41 | 65.13 | 23,355 | +0.35(+0.54%) |
Apr 06, 2022 | 64.53 | 64.98 | 64.30 | 64.78 | 16,775 | +0.04(+0.06%) |
Apr 05, 2022 | 65.23 | 65.61 | 64.69 | 64.74 | 16,837 | -0.47(-0.73%) |
Apr 04, 2022 | 65.06 | 65.26 | 64.76 | 65.22 | 21,788 | +0.00(+0.00%) |