Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.31 | 55.28 | 52.77 | 54.53 | 245,889 | -0.12(-0.22%) |
Jun 29, 2022 | 54.98 | 55.56 | 54.08 | 54.65 | 230,476 | -0.19(-0.35%) |
Jun 28, 2022 | 56.47 | 56.71 | 54.75 | 54.84 | 171,509 | -1.35(-2.40%) |
Jun 27, 2022 | 57.27 | 57.49 | 55.72 | 56.19 | 279,391 | -0.60(-1.06%) |
Jun 24, 2022 | 54.97 | 56.88 | 54.19 | 56.79 | 745,521 | +2.07(+3.78%) |
Jun 23, 2022 | 51.16 | 54.96 | 50.98 | 54.72 | 366,482 | +4.03(+7.95%) |
Jun 22, 2022 | 49.19 | 51.36 | 49.09 | 50.69 | 213,296 | +0.96(+1.93%) |
Jun 21, 2022 | 50.68 | 51.35 | 49.68 | 49.73 | 205,964 | -0.20(-0.40%) |
Jun 17, 2022 | 49.00 | 50.95 | 48.95 | 49.93 | 501,422 | +1.38(+2.84%) |
Jun 16, 2022 | 48.42 | 49.30 | 47.97 | 48.55 | 324,008 | -1.26(-2.53%) |
Jun 15, 2022 | 48.35 | 50.65 | 48.20 | 49.81 | 283,634 | +1.83(+3.81%) |
Jun 14, 2022 | 48.14 | 49.06 | 47.49 | 47.98 | 328,553 | -0.13(-0.27%) |
Jun 13, 2022 | 48.01 | 49.33 | 47.34 | 48.11 | 362,563 | -1.81(-3.63%) |
Jun 10, 2022 | 49.93 | 50.40 | 48.70 | 49.92 | 284,666 | -1.03(-2.02%) |
Jun 09, 2022 | 52.14 | 52.14 | 50.28 | 50.95 | 319,370 | -1.60(-3.04%) |
Jun 08, 2022 | 52.97 | 54.55 | 52.23 | 52.55 | 238,795 | -0.19(-0.36%) |
Jun 07, 2022 | 51.02 | 52.92 | 51.02 | 52.74 | 832,427 | +0.47(+0.90%) |
Jun 06, 2022 | 53.00 | 53.62 | 51.71 | 52.27 | 319,616 | +0.02(+0.04%) |
Jun 03, 2022 | 53.95 | 54.49 | 52.03 | 52.25 | 222,145 | -3.07(-5.55%) |
Jun 02, 2022 | 53.75 | 55.44 | 53.12 | 55.32 | 365,000 | +1.58(+2.94%) |
Jun 01, 2022 | 54.69 | 55.68 | 52.99 | 53.74 | 357,861 | -0.77(-1.41%) |
May 31, 2022 | 57.79 | 57.79 | 53.80 | 54.51 | 483,200 | -3.47(-5.98%) |
May 27, 2022 | 56.28 | 58.82 | 55.90 | 57.98 | 442,706 | +2.08(+3.72%) |
May 26, 2022 | 54.52 | 56.79 | 54.20 | 55.90 | 474,474 | +1.51(+2.78%) |
May 25, 2022 | 53.77 | 54.98 | 53.20 | 54.39 | 275,322 | +0.52(+0.97%) |
May 24, 2022 | 55.47 | 55.71 | 52.83 | 53.87 | 310,066 | -2.58(-4.57%) |
May 23, 2022 | 56.15 | 56.76 | 54.95 | 56.45 | 347,243 | +0.37(+0.66%) |
May 20, 2022 | 58.04 | 58.44 | 54.84 | 56.08 | 675,636 | -1.53(-2.66%) |
May 19, 2022 | 55.41 | 59.75 | 55.41 | 57.61 | 627,149 | +2.12(+3.82%) |
May 18, 2022 | 55.38 | 57.90 | 54.62 | 55.49 | 382,254 | -1.22(-2.15%) |
May 17, 2022 | 55.00 | 56.76 | 54.10 | 56.71 | 342,684 | +3.08(+5.74%) |
May 16, 2022 | 54.31 | 54.85 | 53.03 | 53.63 | 336,457 | -0.82(-1.51%) |
May 13, 2022 | 52.39 | 54.47 | 51.73 | 54.45 | 347,202 | +2.85(+5.52%) |
May 12, 2022 | 48.00 | 51.66 | 47.65 | 51.60 | 390,294 | +2.92(+6.00%) |
May 11, 2022 | 51.25 | 53.01 | 48.25 | 48.68 | 459,487 | -3.68(-7.03%) |
May 10, 2022 | 51.33 | 53.11 | 49.80 | 52.36 | 431,773 | +1.71(+3.38%) |
May 09, 2022 | 52.38 | 52.84 | 50.33 | 50.65 | 615,682 | -3.29(-6.10%) |
May 06, 2022 | 53.75 | 55.58 | 52.49 | 53.94 | 398,251 | -0.46(-0.85%) |
May 05, 2022 | 57.36 | 57.44 | 53.01 | 54.40 | 418,507 | -4.33(-7.37%) |
May 04, 2022 | 56.45 | 58.84 | 53.00 | 58.73 | 696,880 | +2.04(+3.60%) |
May 03, 2022 | 56.32 | 57.91 | 55.65 | 56.69 | 434,860 | +0.45(+0.80%) |
May 02, 2022 | 54.46 | 56.78 | 54.35 | 56.24 | 253,665 | +1.36(+2.48%) |
Apr 29, 2022 | 56.05 | 57.98 | 54.73 | 54.88 | 295,502 | -1.49(-2.64%) |
Apr 28, 2022 | 55.83 | 56.77 | 53.79 | 56.37 | 285,199 | +1.27(+2.30%) |
Apr 27, 2022 | 54.94 | 57.00 | 54.85 | 55.10 | 292,524 | +0.11(+0.20%) |
Apr 26, 2022 | 57.19 | 57.56 | 54.89 | 54.99 | 270,057 | -2.88(-4.98%) |
Apr 25, 2022 | 55.42 | 58.50 | 55.42 | 57.87 | 268,982 | +1.43(+2.53%) |
Apr 22, 2022 | 57.79 | 58.22 | 55.37 | 56.44 | 334,100 | -0.73(-1.28%) |
Apr 21, 2022 | 60.51 | 60.78 | 56.69 | 57.17 | 322,403 | -2.49(-4.17%) |
Apr 20, 2022 | 59.56 | 60.80 | 58.51 | 59.66 | 404,903 | +0.52(+0.88%) |
Apr 19, 2022 | 57.33 | 59.88 | 56.50 | 59.14 | 669,101 | +3.88(+7.02%) |
Apr 18, 2022 | 55.94 | 56.17 | 54.42 | 55.26 | 405,416 | -0.87(-1.55%) |
Apr 14, 2022 | 58.45 | 59.33 | 56.09 | 56.13 | 204,020 | -2.32(-3.97%) |
Apr 13, 2022 | 57.73 | 59.18 | 57.32 | 58.45 | 246,002 | +0.44(+0.76%) |
Apr 12, 2022 | 58.33 | 59.54 | 57.15 | 58.01 | 353,957 | +0.61(+1.06%) |
Apr 11, 2022 | 57.57 | 58.78 | 55.73 | 57.40 | 449,677 | -0.96(-1.64%) |
Apr 08, 2022 | 60.00 | 60.51 | 58.28 | 58.36 | 212,297 | -1.83(-3.04%) |
Apr 07, 2022 | 58.56 | 60.77 | 58.27 | 60.19 | 306,958 | +1.31(+2.22%) |
Apr 06, 2022 | 60.00 | 60.27 | 57.09 | 58.88 | 378,995 | -2.31(-3.78%) |
Apr 05, 2022 | 62.33 | 63.00 | 61.00 | 61.19 | 242,602 | -1.56(-2.49%) |
Apr 04, 2022 | 62.83 | 63.89 | 62.00 | 62.75 | 222,810 | +0.22(+0.35%) |