Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.06 | 55.61 | 54.81 | 55.30 | 35,794 | -0.27(-0.48%) |
Jun 29, 2022 | 55.94 | 55.94 | 55.44 | 55.57 | 40,315 | -0.20(-0.36%) |
Jun 28, 2022 | 56.70 | 57.04 | 55.73 | 55.77 | 215,830 | -0.59(-1.05%) |
Jun 27, 2022 | 56.45 | 56.65 | 56.26 | 56.36 | 30,895 | +0.13(+0.24%) |
Jun 24, 2022 | 55.33 | 56.23 | 55.30 | 56.23 | 77,515 | +1.30(+2.37%) |
Jun 23, 2022 | 54.81 | 55.01 | 54.28 | 54.92 | 49,387 | +0.39(+0.72%) |
Jun 22, 2022 | 54.09 | 55.05 | 54.09 | 54.53 | 21,361 | -0.27(-0.49%) |
Jun 21, 2022 | 54.20 | 54.97 | 54.20 | 54.80 | 39,052 | +1.34(+2.51%) |
Jun 17, 2022 | 53.84 | 54.15 | 53.19 | 53.46 | 54,489 | -0.30(-0.57%) |
Jun 16, 2022 | 54.19 | 54.19 | 53.51 | 53.76 | 69,365 | -1.36(-2.47%) |
Jun 15, 2022 | 55.28 | 55.52 | 54.46 | 55.12 | 72,986 | +0.27(+0.49%) |
Jun 14, 2022 | 55.46 | 55.59 | 54.48 | 54.86 | 110,175 | -0.33(-0.60%) |
Jun 13, 2022 | 55.96 | 56.08 | 55.04 | 55.19 | 63,122 | -1.94(-3.40%) |
Jun 10, 2022 | 57.64 | 57.64 | 57.07 | 57.13 | 31,385 | -1.21(-2.07%) |
Jun 09, 2022 | 59.33 | 59.57 | 58.34 | 58.34 | 30,782 | -1.16(-1.95%) |
Jun 08, 2022 | 60.02 | 60.10 | 59.43 | 59.50 | 112,044 | -0.80(-1.33%) |
Jun 07, 2022 | 59.33 | 60.36 | 59.33 | 60.30 | 34,311 | +0.64(+1.07%) |
Jun 06, 2022 | 60.01 | 60.13 | 59.58 | 59.67 | 32,854 | +0.08(+0.13%) |
Jun 03, 2022 | 59.59 | 59.84 | 59.51 | 59.59 | 26,126 | -0.46(-0.76%) |
Jun 02, 2022 | 59.57 | 60.07 | 58.88 | 60.05 | 38,708 | +0.55(+0.93%) |
Jun 01, 2022 | 60.19 | 60.19 | 59.15 | 59.49 | 34,843 | -0.39(-0.65%) |
May 31, 2022 | 60.17 | 60.30 | 59.66 | 59.88 | 47,538 | -0.52(-0.87%) |
May 27, 2022 | 59.67 | 60.41 | 59.67 | 60.41 | 46,759 | +0.96(+1.62%) |
May 26, 2022 | 58.96 | 59.70 | 58.96 | 59.45 | 122,986 | +0.70(+1.20%) |
May 25, 2022 | 58.15 | 58.94 | 58.15 | 58.74 | 100,111 | +0.49(+0.85%) |
May 24, 2022 | 57.68 | 58.37 | 57.21 | 58.25 | 47,345 | +0.28(+0.48%) |
May 23, 2022 | 57.62 | 58.20 | 57.52 | 57.97 | 40,541 | +0.99(+1.74%) |
May 20, 2022 | 57.23 | 57.35 | 55.90 | 56.98 | 54,215 | +0.11(+0.20%) |
May 19, 2022 | 56.90 | 57.19 | 56.55 | 56.86 | 120,983 | -0.59(-1.03%) |
May 18, 2022 | 58.94 | 58.94 | 57.22 | 57.45 | 86,447 | -1.87(-3.16%) |
May 17, 2022 | 59.12 | 59.33 | 58.83 | 59.33 | 35,823 | +0.86(+1.46%) |
May 16, 2022 | 58.18 | 58.88 | 58.04 | 58.47 | 37,617 | +0.21(+0.36%) |
May 13, 2022 | 57.81 | 58.37 | 57.73 | 58.26 | 68,901 | +0.90(+1.57%) |
May 12, 2022 | 57.22 | 57.51 | 56.49 | 57.36 | 71,983 | +0.08(+0.13%) |
May 11, 2022 | 57.77 | 58.56 | 57.25 | 57.28 | 114,478 | -0.39(-0.68%) |
May 10, 2022 | 58.53 | 58.53 | 57.25 | 57.67 | 82,578 | -0.25(-0.43%) |
May 09, 2022 | 58.49 | 58.59 | 57.70 | 57.92 | 94,134 | -1.29(-2.18%) |
May 06, 2022 | 58.99 | 59.38 | 58.46 | 59.21 | 95,246 | +0.03(+0.05%) |
May 05, 2022 | 60.23 | 60.23 | 58.73 | 59.18 | 103,555 | -1.38(-2.28%) |
May 04, 2022 | 59.22 | 60.62 | 59.04 | 60.56 | 44,966 | +1.58(+2.68%) |
May 03, 2022 | 58.51 | 59.30 | 58.48 | 58.98 | 18,778 | +0.48(+0.83%) |
May 02, 2022 | 58.56 | 58.84 | 57.51 | 58.50 | 35,683 | +0.06(+0.10%) |
Apr 29, 2022 | 60.08 | 60.08 | 58.37 | 58.44 | 54,200 | -1.83(-3.03%) |
Apr 28, 2022 | 59.71 | 60.48 | 59.17 | 60.27 | 77,665 | +1.05(+1.77%) |
Apr 27, 2022 | 59.29 | 59.88 | 59.08 | 59.22 | 101,682 | +0.11(+0.19%) |
Apr 26, 2022 | 60.04 | 60.05 | 59.09 | 59.11 | 38,693 | -1.03(-1.71%) |
Apr 25, 2022 | 59.72 | 60.25 | 58.91 | 60.13 | 37,679 | +0.07(+0.12%) |
Apr 22, 2022 | 61.49 | 61.57 | 60.06 | 60.06 | 75,425 | -1.55(-2.52%) |
Apr 21, 2022 | 62.58 | 62.68 | 61.60 | 61.62 | 29,502 | -0.63(-1.00%) |
Apr 20, 2022 | 62.04 | 62.46 | 62.04 | 62.24 | 41,296 | +0.53(+0.86%) |
Apr 19, 2022 | 61.03 | 61.79 | 61.03 | 61.71 | 27,129 | +0.68(+1.12%) |
Apr 18, 2022 | 61.05 | 61.29 | 60.83 | 61.03 | 40,110 | -0.09(-0.14%) |
Apr 14, 2022 | 61.29 | 61.61 | 61.09 | 61.11 | 25,518 | -0.27(-0.43%) |
Apr 13, 2022 | 61.03 | 61.42 | 60.89 | 61.38 | 63,482 | +0.38(+0.62%) |
Apr 12, 2022 | 61.31 | 61.57 | 60.82 | 61.00 | 32,207 | -0.06(-0.09%) |
Apr 11, 2022 | 61.63 | 61.71 | 61.02 | 61.06 | 30,941 | -0.68(-1.11%) |
Apr 08, 2022 | 61.59 | 61.99 | 61.45 | 61.74 | 68,012 | +0.25(+0.40%) |
Apr 07, 2022 | 61.18 | 61.72 | 60.84 | 61.49 | 25,327 | +0.30(+0.49%) |
Apr 06, 2022 | 60.83 | 61.30 | 60.83 | 61.19 | 41,997 | +0.15(+0.25%) |
Apr 05, 2022 | 61.32 | 61.82 | 60.99 | 61.04 | 32,161 | -0.44(-0.71%) |
Apr 04, 2022 | 61.52 | 61.52 | 61.03 | 61.47 | 43,489 | +0.03(+0.05%) |