Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.56 | 54.29 | 53.56 | 54.27 | 5,508 | -0.24(-0.45%) |
Jun 29, 2022 | 54.78 | 54.78 | 54.20 | 54.51 | 8,201 | -0.34(-0.62%) |
Jun 28, 2022 | 55.57 | 56.03 | 54.85 | 54.85 | 13,991 | -0.32(-0.58%) |
Jun 27, 2022 | 55.37 | 55.53 | 54.96 | 55.17 | 10,266 | -0.23(-0.41%) |
Jun 24, 2022 | 54.59 | 55.42 | 54.59 | 55.40 | 22,959 | +1.23(+2.27%) |
Jun 23, 2022 | 53.85 | 54.18 | 53.73 | 54.16 | 6,328 | +0.50(+0.93%) |
Jun 22, 2022 | 53.43 | 53.92 | 53.43 | 53.67 | 6,149 | +0.36(+0.67%) |
Jun 21, 2022 | 53.36 | 53.68 | 53.31 | 53.31 | 9,487 | +0.80(+1.53%) |
Jun 17, 2022 | 52.79 | 53.16 | 52.31 | 52.50 | 18,643 | +0.27(+0.52%) |
Jun 16, 2022 | 52.44 | 52.68 | 52.17 | 52.23 | 15,417 | -1.29(-2.41%) |
Jun 15, 2022 | 53.04 | 53.52 | 53.01 | 53.52 | 12,264 | +0.99(+1.88%) |
Jun 14, 2022 | 52.79 | 52.81 | 52.28 | 52.53 | 15,690 | -0.33(-0.63%) |
Jun 13, 2022 | 53.78 | 53.78 | 52.79 | 52.87 | 25,820 | -2.38(-4.32%) |
Jun 10, 2022 | 55.50 | 55.52 | 55.23 | 55.25 | 28,125 | -1.21(-2.14%) |
Jun 09, 2022 | 57.44 | 57.60 | 56.46 | 56.46 | 15,059 | -1.20(-2.07%) |
Jun 08, 2022 | 58.45 | 58.59 | 57.64 | 57.65 | 11,869 | -1.27(-2.15%) |
Jun 07, 2022 | 57.95 | 58.92 | 57.92 | 58.92 | 10,743 | +0.48(+0.83%) |
Jun 06, 2022 | 58.79 | 58.79 | 58.37 | 58.44 | 3,351 | -0.20(-0.34%) |
Jun 03, 2022 | 58.95 | 59.18 | 58.59 | 58.64 | 84,233 | -0.92(-1.54%) |
Jun 02, 2022 | 58.87 | 59.56 | 58.67 | 59.56 | 2,705 | +0.68(+1.16%) |
Jun 01, 2022 | 59.29 | 59.29 | 58.16 | 58.87 | 15,326 | -0.40(-0.67%) |
May 31, 2022 | 59.42 | 59.42 | 59.05 | 59.27 | 6,198 | -0.59(-0.99%) |
May 27, 2022 | 59.04 | 59.86 | 59.03 | 59.86 | 16,356 | +1.35(+2.30%) |
May 26, 2022 | 58.57 | 58.70 | 58.51 | 58.51 | 2,852 | +0.34(+0.59%) |
May 25, 2022 | 57.90 | 58.31 | 57.82 | 58.17 | 2,745 | +0.20(+0.34%) |
May 24, 2022 | 56.94 | 57.97 | 56.90 | 57.97 | 8,352 | +0.11(+0.20%) |
May 23, 2022 | 57.70 | 57.98 | 57.18 | 57.86 | 9,015 | +0.67(+1.17%) |
May 20, 2022 | 57.66 | 57.66 | 56.53 | 57.19 | 4,312 | +0.09(+0.16%) |
May 19, 2022 | 57.30 | 57.53 | 57.02 | 57.09 | 101,945 | -0.02(-0.03%) |
May 18, 2022 | 58.33 | 58.37 | 57.08 | 57.11 | 5,888 | -1.66(-2.83%) |
May 17, 2022 | 58.70 | 58.77 | 58.11 | 58.77 | 6,653 | +0.79(+1.36%) |
May 16, 2022 | 58.29 | 58.29 | 57.92 | 57.98 | 6,084 | -0.17(-0.28%) |
May 13, 2022 | 57.37 | 58.15 | 57.35 | 58.15 | 13,584 | +1.26(+2.22%) |
May 12, 2022 | 56.92 | 57.05 | 56.36 | 56.88 | 22,581 | +0.11(+0.19%) |
May 11, 2022 | 57.27 | 58.08 | 56.78 | 56.78 | 11,547 | -0.04(-0.06%) |
May 10, 2022 | 58.24 | 58.24 | 56.75 | 56.81 | 13,725 | -0.52(-0.90%) |
May 09, 2022 | 58.98 | 58.98 | 57.32 | 57.33 | 6,423 | -2.52(-4.21%) |
May 06, 2022 | 59.83 | 60.14 | 59.33 | 59.85 | 18,016 | -0.96(-1.57%) |
May 05, 2022 | 62.19 | 62.19 | 60.55 | 60.80 | 5,513 | -1.87(-2.99%) |
May 04, 2022 | 61.68 | 62.72 | 61.08 | 62.68 | 17,435 | +0.80(+1.29%) |
May 03, 2022 | 61.54 | 62.09 | 61.35 | 61.88 | 8,931 | +0.35(+0.57%) |
May 02, 2022 | 62.64 | 62.64 | 60.69 | 61.53 | 23,375 | -1.23(-1.95%) |
Apr 29, 2022 | 64.79 | 64.79 | 62.75 | 62.75 | 37,610 | -2.88(-4.39%) |
Apr 28, 2022 | 65.09 | 65.82 | 64.51 | 65.63 | 12,137 | +0.91(+1.41%) |
Apr 27, 2022 | 64.93 | 65.35 | 64.72 | 64.72 | 15,847 | -0.20(-0.30%) |
Apr 26, 2022 | 65.93 | 65.96 | 64.92 | 64.92 | 8,909 | -0.94(-1.43%) |
Apr 25, 2022 | 65.86 | 65.88 | 64.98 | 65.86 | 7,429 | -0.28(-0.43%) |
Apr 22, 2022 | 67.15 | 67.15 | 66.14 | 66.14 | 21,948 | -1.31(-1.94%) |
Apr 21, 2022 | 68.29 | 68.29 | 67.45 | 67.45 | 16,296 | -0.38(-0.56%) |
Apr 20, 2022 | 67.30 | 67.92 | 67.30 | 67.83 | 12,230 | +0.79(+1.18%) |
Apr 19, 2022 | 66.41 | 67.11 | 66.41 | 67.03 | 7,990 | +1.04(+1.58%) |
Apr 18, 2022 | 66.21 | 66.39 | 65.76 | 65.99 | 7,038 | -0.38(-0.58%) |
Apr 14, 2022 | 66.49 | 66.77 | 66.38 | 66.38 | 19,418 | -0.04(-0.06%) |
Apr 13, 2022 | 66.30 | 66.41 | 66.03 | 66.41 | 10,245 | +0.26(+0.39%) |
Apr 12, 2022 | 66.25 | 66.58 | 65.94 | 66.16 | 19,035 | -0.04(-0.06%) |
Apr 11, 2022 | 66.86 | 66.86 | 66.20 | 66.20 | 4,457 | -0.63(-0.94%) |
Apr 08, 2022 | 66.73 | 66.99 | 66.73 | 66.83 | 5,085 | -0.10(-0.16%) |
Apr 07, 2022 | 67.11 | 67.11 | 66.53 | 66.93 | 10,014 | -0.36(-0.54%) |
Apr 06, 2022 | 66.50 | 67.30 | 66.50 | 67.30 | 9,481 | +0.40(+0.59%) |
Apr 05, 2022 | 67.76 | 67.76 | 66.90 | 66.90 | 9,727 | -0.32(-0.47%) |
Apr 04, 2022 | 67.45 | 67.45 | 66.98 | 67.21 | 13,519 | -0.34(-0.51%) |