Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.69 | 53.93 | 52.74 | 53.00 | 601,760 | -0.95(-1.76%) |
Jun 29, 2022 | 54.00 | 54.61 | 53.69 | 53.95 | 353,935 | -0.41(-0.75%) |
Jun 28, 2022 | 55.67 | 56.15 | 54.09 | 54.36 | 325,164 | -0.94(-1.69%) |
Jun 27, 2022 | 55.93 | 56.12 | 55.25 | 55.30 | 386,279 | -0.43(-0.76%) |
Jun 24, 2022 | 54.96 | 55.87 | 54.80 | 55.72 | 869,535 | +1.07(+1.95%) |
Jun 23, 2022 | 53.22 | 54.74 | 53.22 | 54.65 | 432,720 | +1.54(+2.90%) |
Jun 22, 2022 | 52.29 | 53.79 | 52.29 | 53.11 | 432,867 | +0.26(+0.48%) |
Jun 21, 2022 | 52.81 | 53.34 | 52.71 | 52.86 | 473,957 | +0.39(+0.74%) |
Jun 17, 2022 | 52.71 | 53.64 | 52.34 | 52.47 | 688,235 | -0.08(-0.14%) |
Jun 16, 2022 | 51.69 | 53.07 | 51.59 | 52.55 | 786,886 | -0.59(-1.10%) |
Jun 15, 2022 | 52.52 | 53.98 | 52.03 | 53.13 | 788,369 | +1.25(+2.41%) |
Jun 14, 2022 | 52.65 | 53.03 | 51.57 | 51.88 | 458,085 | -0.83(-1.58%) |
Jun 13, 2022 | 53.31 | 53.72 | 52.40 | 52.72 | 381,165 | -1.83(-3.36%) |
Jun 10, 2022 | 56.04 | 56.04 | 54.54 | 54.55 | 385,250 | -2.01(-3.56%) |
Jun 09, 2022 | 57.13 | 57.49 | 56.45 | 56.56 | 260,334 | -0.73(-1.27%) |
Jun 08, 2022 | 58.62 | 58.77 | 57.14 | 57.29 | 297,185 | -1.66(-2.82%) |
Jun 07, 2022 | 57.48 | 58.96 | 57.12 | 58.96 | 435,530 | +1.18(+2.05%) |
Jun 06, 2022 | 58.76 | 58.76 | 57.47 | 57.77 | 254,479 | -0.40(-0.68%) |
Jun 03, 2022 | 58.62 | 59.07 | 57.87 | 58.17 | 288,420 | -1.14(-1.93%) |
Jun 02, 2022 | 57.68 | 59.40 | 56.97 | 59.31 | 581,990 | +1.57(+2.72%) |
Jun 01, 2022 | 57.65 | 58.00 | 56.45 | 57.75 | 558,762 | +0.35(+0.61%) |
May 31, 2022 | 57.91 | 58.33 | 57.20 | 57.40 | 578,912 | -1.19(-2.03%) |
May 27, 2022 | 57.57 | 58.78 | 57.57 | 58.59 | 630,675 | +1.39(+2.43%) |
May 26, 2022 | 57.53 | 57.84 | 57.14 | 57.20 | 536,943 | +0.16(+0.28%) |
May 25, 2022 | 56.73 | 57.24 | 56.51 | 57.04 | 463,255 | +0.44(+0.79%) |
May 24, 2022 | 56.85 | 57.13 | 55.44 | 56.59 | 412,267 | -0.19(-0.33%) |
May 23, 2022 | 57.31 | 57.58 | 56.16 | 56.78 | 514,513 | +0.01(+0.02%) |
May 20, 2022 | 56.99 | 56.99 | 55.74 | 56.77 | 383,848 | +0.35(+0.62%) |
May 19, 2022 | 56.72 | 57.23 | 56.29 | 56.42 | 515,451 | -0.66(-1.16%) |
May 18, 2022 | 59.65 | 59.82 | 56.76 | 57.08 | 413,855 | -2.54(-4.27%) |
May 17, 2022 | 59.93 | 59.93 | 58.98 | 59.63 | 357,652 | -0.05(-0.08%) |
May 16, 2022 | 60.11 | 60.34 | 59.43 | 59.67 | 463,468 | -0.51(-0.85%) |
May 13, 2022 | 60.38 | 61.26 | 59.46 | 60.18 | 743,450 | +0.96(+1.63%) |
May 12, 2022 | 60.61 | 60.85 | 58.46 | 59.22 | 920,733 | -1.20(-1.99%) |
May 11, 2022 | 61.35 | 62.51 | 60.35 | 60.42 | 741,844 | -0.73(-1.19%) |
May 10, 2022 | 62.05 | 63.42 | 60.51 | 61.15 | 523,476 | +0.24(+0.39%) |
May 09, 2022 | 62.89 | 63.13 | 60.46 | 60.91 | 489,857 | -2.53(-3.99%) |
May 06, 2022 | 63.64 | 63.94 | 62.41 | 63.45 | 526,514 | -0.73(-1.13%) |
May 05, 2022 | 65.26 | 66.98 | 63.29 | 64.17 | 642,082 | -2.28(-3.43%) |
May 04, 2022 | 65.95 | 66.75 | 64.78 | 66.45 | 356,024 | +0.44(+0.67%) |
May 03, 2022 | 65.46 | 67.00 | 64.94 | 66.01 | 482,753 | +0.51(+0.78%) |
May 02, 2022 | 68.69 | 69.08 | 64.07 | 65.50 | 606,853 | -3.28(-4.77%) |
Apr 29, 2022 | 72.60 | 73.16 | 68.62 | 68.78 | 845,766 | -4.55(-6.20%) |
Apr 28, 2022 | 72.32 | 73.55 | 71.44 | 73.33 | 310,908 | +1.54(+2.15%) |
Apr 27, 2022 | 71.85 | 73.33 | 71.65 | 71.78 | 420,634 | -0.47(-0.65%) |
Apr 26, 2022 | 72.19 | 73.18 | 71.89 | 72.26 | 446,792 | -0.55(-0.75%) |
Apr 25, 2022 | 72.97 | 73.27 | 71.32 | 72.81 | 350,178 | -0.31(-0.43%) |
Apr 22, 2022 | 74.42 | 74.42 | 73.06 | 73.12 | 304,299 | -1.52(-2.04%) |
Apr 21, 2022 | 75.80 | 76.07 | 74.57 | 74.64 | 447,581 | -0.78(-1.03%) |
Apr 20, 2022 | 73.57 | 76.59 | 73.57 | 75.41 | 700,873 | +2.32(+3.17%) |
Apr 19, 2022 | 70.24 | 73.38 | 70.24 | 73.10 | 432,548 | +3.27(+4.68%) |
Apr 18, 2022 | 69.57 | 70.12 | 69.06 | 69.83 | 331,621 | -0.10(-0.15%) |
Apr 14, 2022 | 70.87 | 71.40 | 69.74 | 69.93 | 303,944 | -0.79(-1.12%) |
Apr 13, 2022 | 69.48 | 71.01 | 69.48 | 70.73 | 227,212 | +1.13(+1.63%) |
Apr 12, 2022 | 70.28 | 71.15 | 69.53 | 69.59 | 311,746 | -0.59(-0.84%) |
Apr 11, 2022 | 71.80 | 72.39 | 69.91 | 70.18 | 378,378 | -1.64(-2.28%) |
Apr 08, 2022 | 71.94 | 72.44 | 71.26 | 71.81 | 296,299 | -0.43(-0.59%) |
Apr 07, 2022 | 72.22 | 72.88 | 72.00 | 72.24 | 227,691 | -0.52(-0.71%) |
Apr 06, 2022 | 71.57 | 72.79 | 71.34 | 72.76 | 390,944 | +0.61(+0.84%) |
Apr 05, 2022 | 71.52 | 72.84 | 71.52 | 72.15 | 530,776 | +0.56(+0.78%) |
Apr 04, 2022 | 72.04 | 72.13 | 70.44 | 71.60 | 273,242 | -0.26(-0.36%) |