Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.21 | 53.63 | 52.87 | 53.32 | 551,321 | -0.17(-0.32%) |
Jun 29, 2022 | 53.10 | 53.69 | 53.01 | 53.50 | 186,083 | +0.39(+0.74%) |
Jun 28, 2022 | 54.24 | 54.40 | 52.99 | 53.11 | 200,345 | -0.96(-1.78%) |
Jun 27, 2022 | 53.92 | 54.22 | 53.71 | 54.07 | 150,609 | +0.21(+0.39%) |
Jun 24, 2022 | 53.40 | 53.86 | 53.01 | 53.86 | 309,041 | +0.87(+1.65%) |
Jun 23, 2022 | 52.07 | 53.00 | 52.05 | 52.98 | 170,772 | +1.27(+2.45%) |
Jun 22, 2022 | 50.56 | 52.18 | 50.56 | 51.72 | 154,573 | +0.74(+1.45%) |
Jun 21, 2022 | 50.15 | 51.20 | 50.15 | 50.97 | 472,960 | +1.30(+2.61%) |
Jun 17, 2022 | 49.54 | 50.30 | 49.54 | 49.67 | 511,747 | +0.15(+0.30%) |
Jun 16, 2022 | 49.43 | 49.56 | 49.05 | 49.53 | 394,821 | -0.78(-1.55%) |
Jun 15, 2022 | 50.17 | 50.76 | 49.64 | 50.30 | 224,603 | +0.54(+1.08%) |
Jun 14, 2022 | 50.26 | 50.26 | 49.44 | 49.77 | 560,323 | -0.48(-0.96%) |
Jun 13, 2022 | 50.90 | 50.92 | 50.11 | 50.25 | 576,204 | -1.67(-3.21%) |
Jun 10, 2022 | 52.20 | 52.35 | 51.77 | 51.92 | 312,924 | -0.89(-1.68%) |
Jun 09, 2022 | 53.89 | 54.00 | 52.80 | 52.80 | 90,121 | -1.35(-2.49%) |
Jun 08, 2022 | 54.35 | 54.61 | 54.01 | 54.15 | 100,221 | -0.35(-0.65%) |
Jun 07, 2022 | 53.64 | 54.57 | 53.64 | 54.51 | 87,941 | +0.71(+1.32%) |
Jun 06, 2022 | 54.28 | 54.28 | 53.64 | 53.80 | 132,991 | -0.01(-0.03%) |
Jun 03, 2022 | 54.04 | 54.32 | 53.75 | 53.82 | 189,550 | -0.60(-1.11%) |
Jun 02, 2022 | 54.07 | 54.44 | 53.18 | 54.42 | 282,270 | +0.53(+0.97%) |
Jun 01, 2022 | 55.02 | 55.02 | 53.51 | 53.89 | 200,337 | -0.85(-1.55%) |
May 31, 2022 | 55.20 | 55.20 | 54.43 | 54.74 | 153,592 | -0.79(-1.42%) |
May 27, 2022 | 54.74 | 55.53 | 54.63 | 55.53 | 133,400 | +0.99(+1.81%) |
May 26, 2022 | 54.48 | 54.77 | 54.34 | 54.54 | 241,992 | +0.29(+0.53%) |
May 25, 2022 | 54.29 | 54.61 | 53.79 | 54.26 | 126,912 | -0.02(-0.03%) |
May 24, 2022 | 54.08 | 54.34 | 53.68 | 54.28 | 128,728 | +0.06(+0.11%) |
May 23, 2022 | 54.22 | 54.35 | 54.01 | 54.22 | 148,193 | +0.43(+0.80%) |
May 20, 2022 | 53.57 | 53.84 | 52.75 | 53.79 | 118,385 | +0.65(+1.22%) |
May 19, 2022 | 52.62 | 53.44 | 52.44 | 53.14 | 255,660 | +0.17(+0.32%) |
May 18, 2022 | 54.06 | 54.06 | 52.79 | 52.97 | 175,554 | -1.42(-2.61%) |
May 17, 2022 | 54.18 | 54.39 | 53.79 | 54.39 | 133,435 | +0.84(+1.57%) |
May 16, 2022 | 53.10 | 53.87 | 53.10 | 53.55 | 168,975 | +0.40(+0.76%) |
May 13, 2022 | 52.85 | 53.32 | 52.85 | 53.15 | 125,489 | +0.70(+1.33%) |
May 12, 2022 | 51.67 | 52.47 | 51.67 | 52.45 | 273,289 | +0.53(+1.01%) |
May 11, 2022 | 52.14 | 53.13 | 51.85 | 51.92 | 290,690 | -0.37(-0.70%) |
May 10, 2022 | 52.55 | 52.82 | 51.82 | 52.29 | 455,604 | +0.21(+0.40%) |
May 09, 2022 | 53.05 | 53.05 | 51.89 | 52.09 | 491,734 | -1.54(-2.87%) |
May 06, 2022 | 53.53 | 53.72 | 53.11 | 53.62 | 422,042 | -0.31(-0.57%) |
May 05, 2022 | 54.87 | 54.89 | 53.45 | 53.93 | 230,741 | -1.16(-2.10%) |
May 04, 2022 | 53.95 | 55.26 | 53.41 | 55.09 | 344,878 | +1.12(+2.07%) |
May 03, 2022 | 53.97 | 54.43 | 53.80 | 53.97 | 189,409 | +0.16(+0.29%) |
May 02, 2022 | 53.97 | 54.35 | 53.01 | 53.81 | 442,436 | -0.29(-0.53%) |
Apr 29, 2022 | 54.94 | 55.30 | 54.07 | 54.10 | 574,418 | -1.35(-2.43%) |
Apr 28, 2022 | 55.14 | 55.61 | 54.55 | 55.45 | 226,659 | +0.66(+1.21%) |
Apr 27, 2022 | 54.99 | 55.31 | 54.53 | 54.78 | 228,859 | -0.06(-0.12%) |
Apr 26, 2022 | 55.77 | 55.84 | 54.84 | 54.85 | 263,274 | -1.11(-1.99%) |
Apr 25, 2022 | 55.48 | 56.04 | 54.87 | 55.96 | 381,502 | +0.38(+0.68%) |
Apr 22, 2022 | 57.35 | 57.35 | 55.53 | 55.58 | 265,529 | -2.07(-3.59%) |
Apr 21, 2022 | 58.65 | 58.65 | 57.63 | 57.65 | 231,361 | -0.77(-1.31%) |
Apr 20, 2022 | 57.97 | 58.61 | 57.82 | 58.42 | 153,496 | +0.74(+1.28%) |
Apr 19, 2022 | 57.10 | 57.82 | 57.10 | 57.68 | 139,581 | +0.59(+1.03%) |
Apr 18, 2022 | 57.73 | 57.81 | 56.89 | 57.09 | 238,158 | -0.77(-1.34%) |
Apr 14, 2022 | 58.23 | 58.37 | 57.84 | 57.87 | 150,156 | -0.26(-0.45%) |
Apr 13, 2022 | 57.82 | 58.15 | 57.56 | 58.13 | 171,367 | +0.37(+0.63%) |
Apr 12, 2022 | 58.34 | 58.48 | 57.53 | 57.76 | 382,501 | -0.54(-0.92%) |
Apr 11, 2022 | 59.48 | 59.55 | 58.24 | 58.30 | 343,551 | -1.16(-1.95%) |
Apr 08, 2022 | 59.36 | 59.78 | 59.15 | 59.46 | 709,534 | +0.14(+0.23%) |
Apr 07, 2022 | 58.13 | 59.42 | 58.13 | 59.32 | 305,181 | +1.08(+1.86%) |
Apr 06, 2022 | 57.18 | 58.31 | 57.18 | 58.24 | 227,910 | +0.80(+1.40%) |
Apr 05, 2022 | 57.30 | 58.07 | 57.30 | 57.43 | 128,713 | +0.05(+0.08%) |
Apr 04, 2022 | 57.79 | 57.79 | 57.26 | 57.39 | 152,931 | -0.40(-0.70%) |