Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.30 | 56.17 | 51.05 | 53.53 | 1,246,030 | -3.97(-6.90%) |
Jun 29, 2022 | 58.00 | 58.63 | 55.82 | 57.50 | 731,183 | -1.07(-1.83%) |
Jun 28, 2022 | 63.99 | 64.94 | 57.57 | 58.57 | 894,890 | -4.07(-6.50%) |
Jun 27, 2022 | 64.00 | 64.13 | 59.28 | 62.64 | 891,376 | -0.81(-1.28%) |
Jun 24, 2022 | 60.69 | 65.27 | 60.33 | 63.45 | 1,642,950 | +3.59(+6.00%) |
Jun 23, 2022 | 56.64 | 60.67 | 55.55 | 59.86 | 1,196,845 | +3.54(+6.29%) |
Jun 22, 2022 | 57.52 | 59.42 | 54.55 | 56.32 | 1,488,746 | -3.28(-5.50%) |
Jun 21, 2022 | 61.03 | 63.78 | 59.43 | 59.60 | 1,082,523 | +1.59(+2.74%) |
Jun 17, 2022 | 59.77 | 61.16 | 57.70 | 58.01 | 2,019,912 | -0.92(-1.56%) |
Jun 16, 2022 | 62.11 | 62.97 | 57.84 | 58.93 | 1,542,430 | -5.47(-8.49%) |
Jun 15, 2022 | 65.41 | 67.88 | 61.64 | 64.40 | 1,913,707 | -0.61(-0.94%) |
Jun 14, 2022 | 62.65 | 65.17 | 59.22 | 65.01 | 1,272,545 | +3.35(+5.43%) |
Jun 13, 2022 | 63.34 | 65.85 | 60.27 | 61.66 | 2,302,835 | -12.35(-16.69%) |
Jun 10, 2022 | 73.55 | 75.65 | 70.60 | 74.01 | 1,062,465 | -1.68(-2.22%) |
Jun 09, 2022 | 82.13 | 82.44 | 75.11 | 75.69 | 875,297 | -7.65(-9.18%) |
Jun 08, 2022 | 83.28 | 86.86 | 81.59 | 83.34 | 622,127 | -0.88(-1.04%) |
Jun 07, 2022 | 77.26 | 84.44 | 76.19 | 84.22 | 790,824 | +4.35(+5.45%) |
Jun 06, 2022 | 79.94 | 84.10 | 78.01 | 79.87 | 903,974 | +2.91(+3.78%) |
Jun 03, 2022 | 76.02 | 79.96 | 74.60 | 76.96 | 752,295 | -2.68(-3.37%) |
Jun 02, 2022 | 70.30 | 80.09 | 70.30 | 79.64 | 990,733 | +8.19(+11.46%) |
Jun 01, 2022 | 78.50 | 81.00 | 70.53 | 71.45 | 922,431 | -7.05(-8.98%) |
May 31, 2022 | 82.03 | 84.19 | 78.19 | 78.50 | 1,326,450 | -0.65(-0.82%) |
May 27, 2022 | 76.42 | 80.30 | 76.00 | 79.15 | 1,014,981 | +4.43(+5.93%) |
May 26, 2022 | 67.57 | 76.25 | 65.50 | 74.72 | 855,607 | +3.45(+4.84%) |
May 25, 2022 | 66.10 | 74.14 | 66.10 | 71.27 | 865,453 | +4.13(+6.15%) |
May 24, 2022 | 71.50 | 71.75 | 64.60 | 67.14 | 1,222,412 | -5.83(-7.99%) |
May 23, 2022 | 71.43 | 75.77 | 69.78 | 72.97 | 1,028,255 | +2.58(+3.67%) |
May 20, 2022 | 73.21 | 73.92 | 66.06 | 70.39 | 1,143,533 | -1.38(-1.92%) |
May 19, 2022 | 74.50 | 75.82 | 69.06 | 71.77 | 1,842,331 | -1.57(-2.14%) |
May 18, 2022 | 76.50 | 79.70 | 71.82 | 73.34 | 1,057,049 | -6.07(-7.64%) |
May 17, 2022 | 74.45 | 79.88 | 72.14 | 79.41 | 1,718,533 | +9.43(+13.48%) |
May 16, 2022 | 75.51 | 76.64 | 69.41 | 69.98 | 1,450,750 | -5.89(-7.76%) |
May 13, 2022 | 71.59 | 81.92 | 71.50 | 75.87 | 3,217,056 | +12.17(+19.11%) |
May 12, 2022 | 66.11 | 70.41 | 56.15 | 63.70 | 4,753,337 | -7.81(-10.92%) |
May 11, 2022 | 78.89 | 84.90 | 70.01 | 71.51 | 2,670,567 | -14.35(-16.71%) |
May 10, 2022 | 93.68 | 96.98 | 82.58 | 85.86 | 1,556,876 | -4.23(-4.70%) |
May 09, 2022 | 102.85 | 103.76 | 88.94 | 90.09 | 1,933,686 | -21.42(-19.21%) |
May 06, 2022 | 111.27 | 115.71 | 104.67 | 111.51 | 879,982 | -1.26(-1.12%) |
May 05, 2022 | 128.85 | 129.74 | 110.55 | 112.77 | 1,277,043 | -18.22(-13.91%) |
May 04, 2022 | 125.83 | 131.93 | 120.20 | 130.99 | 805,901 | +5.89(+4.71%) |
May 03, 2022 | 120.37 | 126.83 | 119.19 | 125.10 | 614,715 | +3.58(+2.95%) |
May 02, 2022 | 117.00 | 122.13 | 113.83 | 121.52 | 782,000 | +4.56(+3.90%) |
Apr 29, 2022 | 125.05 | 131.23 | 116.23 | 116.96 | 542,793 | -8.90(-7.07%) |
Apr 28, 2022 | 121.43 | 127.80 | 114.75 | 125.86 | 951,865 | +6.81(+5.72%) |
Apr 27, 2022 | 118.00 | 124.00 | 114.21 | 119.05 | 696,962 | +0.38(+0.32%) |
Apr 26, 2022 | 125.25 | 125.93 | 117.50 | 118.67 | 911,967 | -9.02(-7.06%) |
Apr 25, 2022 | 124.25 | 130.99 | 119.59 | 127.69 | 1,021,902 | -0.57(-0.44%) |
Apr 22, 2022 | 130.57 | 137.26 | 126.84 | 128.26 | 891,870 | -2.29(-1.75%) |
Apr 21, 2022 | 139.04 | 144.53 | 129.66 | 130.55 | 1,103,344 | -5.52(-4.06%) |
Apr 20, 2022 | 134.82 | 142.25 | 133.53 | 136.07 | 1,367,091 | +4.40(+3.34%) |
Apr 19, 2022 | 125.76 | 134.78 | 122.00 | 131.67 | 1,729,029 | +15.36(+13.21%) |
Apr 18, 2022 | 115.91 | 118.00 | 111.57 | 116.31 | 1,022,085 | -1.87(-1.58%) |
Apr 14, 2022 | 128.70 | 129.58 | 117.51 | 118.18 | 706,149 | -8.64(-6.81%) |
Apr 13, 2022 | 122.23 | 128.26 | 121.06 | 126.82 | 605,005 | +4.56(+3.73%) |
Apr 12, 2022 | 125.81 | 131.06 | 121.25 | 122.26 | 615,039 | -1.16(-0.94%) |
Apr 11, 2022 | 122.44 | 129.31 | 121.25 | 123.42 | 796,251 | -4.47(-3.50%) |
Apr 08, 2022 | 129.24 | 135.34 | 124.38 | 127.89 | 691,491 | -2.35(-1.80%) |
Apr 07, 2022 | 135.50 | 137.70 | 128.18 | 130.24 | 660,579 | -4.99(-3.69%) |
Apr 06, 2022 | 139.96 | 140.90 | 133.27 | 135.23 | 1,027,424 | -7.95(-5.55%) |
Apr 05, 2022 | 153.00 | 154.50 | 142.01 | 143.18 | 756,292 | -8.27(-5.46%) |
Apr 04, 2022 | 149.00 | 155.69 | 148.07 | 151.45 | 536,896 | +1.78(+1.19%) |