Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.05 | 49.47 | 47.50 | 49.11 | 4,235,772 | +0.32(+0.65%) |
Jun 29, 2022 | 50.10 | 50.18 | 48.73 | 48.80 | 5,001,893 | -0.97(-1.95%) |
Jun 28, 2022 | 50.61 | 51.30 | 49.73 | 49.77 | 3,639,005 | -0.11(-0.21%) |
Jun 27, 2022 | 50.55 | 51.00 | 49.46 | 49.87 | 4,713,327 | -0.82(-1.61%) |
Jun 24, 2022 | 48.15 | 50.83 | 48.05 | 50.69 | 8,206,918 | +3.05(+6.39%) |
Jun 23, 2022 | 49.18 | 49.47 | 47.43 | 47.64 | 6,970,038 | -1.71(-3.46%) |
Jun 22, 2022 | 49.08 | 50.27 | 49.01 | 49.35 | 5,716,496 | -0.74(-1.48%) |
Jun 21, 2022 | 50.90 | 51.03 | 49.65 | 50.09 | 4,939,905 | +0.66(+1.34%) |
Jun 17, 2022 | 48.12 | 49.66 | 48.02 | 49.43 | 18,032,176 | +1.43(+2.98%) |
Jun 16, 2022 | 48.86 | 48.94 | 47.14 | 48.00 | 7,912,442 | -2.00(-4.00%) |
Jun 15, 2022 | 50.45 | 50.82 | 49.03 | 50.00 | 7,125,192 | +0.34(+0.68%) |
Jun 14, 2022 | 49.71 | 50.60 | 49.27 | 49.66 | 6,174,213 | +0.37(+0.76%) |
Jun 13, 2022 | 50.08 | 50.64 | 48.89 | 49.29 | 6,381,074 | -1.72(-3.37%) |
Jun 10, 2022 | 51.83 | 52.24 | 51.00 | 51.01 | 7,581,623 | -2.34(-4.38%) |
Jun 09, 2022 | 55.12 | 55.12 | 53.34 | 53.35 | 6,886,294 | -1.78(-3.22%) |
Jun 08, 2022 | 56.30 | 56.53 | 54.93 | 55.12 | 4,093,659 | -1.59(-2.81%) |
Jun 07, 2022 | 55.91 | 57.00 | 55.42 | 56.72 | 4,772,303 | +0.40(+0.71%) |
Jun 06, 2022 | 55.19 | 56.67 | 54.80 | 56.32 | 4,288,777 | +1.62(+2.97%) |
Jun 03, 2022 | 55.14 | 55.60 | 54.50 | 54.69 | 5,037,611 | -0.84(-1.51%) |
Jun 02, 2022 | 55.29 | 55.56 | 54.52 | 55.53 | 4,176,881 | +0.32(+0.57%) |
Jun 01, 2022 | 56.27 | 56.50 | 54.50 | 55.22 | 6,392,884 | -0.80(-1.43%) |
May 31, 2022 | 55.99 | 57.05 | 55.53 | 56.02 | 5,892,227 | -0.31(-0.54%) |
May 27, 2022 | 55.23 | 56.32 | 55.02 | 56.32 | 4,075,942 | +1.21(+2.20%) |
May 26, 2022 | 54.97 | 55.52 | 54.53 | 55.11 | 6,413,443 | +1.01(+1.87%) |
May 25, 2022 | 53.77 | 55.01 | 53.62 | 54.10 | 6,081,652 | +0.15(+0.28%) |
May 24, 2022 | 54.12 | 54.23 | 52.22 | 53.95 | 6,169,152 | -0.40(-0.74%) |
May 23, 2022 | 54.00 | 54.94 | 53.54 | 54.35 | 8,326,402 | +1.25(+2.36%) |
May 20, 2022 | 55.50 | 55.88 | 51.39 | 53.10 | 9,373,004 | -2.18(-3.94%) |
May 19, 2022 | 54.89 | 56.18 | 54.85 | 55.27 | 4,793,632 | -0.38(-0.69%) |
May 18, 2022 | 57.02 | 57.41 | 55.45 | 55.66 | 5,948,140 | -1.89(-3.28%) |
May 17, 2022 | 57.18 | 57.76 | 56.80 | 57.55 | 4,096,719 | +1.57(+2.80%) |
May 16, 2022 | 56.01 | 56.49 | 55.25 | 55.98 | 5,068,705 | +0.08(+0.14%) |
May 13, 2022 | 56.34 | 56.85 | 55.57 | 55.90 | 6,410,079 | +0.14(+0.26%) |
May 12, 2022 | 55.76 | 56.36 | 54.64 | 55.76 | 5,147,783 | -0.19(-0.34%) |
May 11, 2022 | 56.07 | 58.01 | 55.86 | 55.95 | 5,036,160 | -0.08(-0.14%) |
May 10, 2022 | 57.50 | 58.66 | 55.01 | 56.03 | 6,784,366 | -0.88(-1.54%) |
May 09, 2022 | 58.82 | 59.50 | 56.57 | 56.91 | 6,919,340 | -2.50(-4.21%) |
May 06, 2022 | 59.29 | 59.69 | 58.42 | 59.41 | 6,165,068 | +0.10(+0.18%) |
May 05, 2022 | 60.08 | 60.83 | 58.65 | 59.30 | 6,307,002 | -1.74(-2.85%) |
May 04, 2022 | 57.36 | 61.15 | 57.09 | 61.04 | 8,185,805 | +4.21(+7.41%) |
May 03, 2022 | 56.86 | 57.56 | 55.69 | 56.83 | 8,393,679 | +0.45(+0.80%) |
May 02, 2022 | 56.30 | 56.75 | 55.06 | 56.38 | 4,480,006 | +0.52(+0.94%) |
Apr 29, 2022 | 57.03 | 57.40 | 55.69 | 55.86 | 6,081,893 | -1.46(-2.55%) |
Apr 28, 2022 | 57.06 | 57.71 | 55.84 | 57.32 | 4,843,349 | +0.88(+1.56%) |
Apr 27, 2022 | 55.25 | 56.79 | 54.85 | 56.44 | 5,226,581 | +1.39(+2.53%) |
Apr 26, 2022 | 56.17 | 56.93 | 55.01 | 55.05 | 4,463,469 | -1.93(-3.38%) |
Apr 25, 2022 | 57.29 | 57.29 | 55.27 | 56.97 | 6,900,349 | -0.73(-1.26%) |
Apr 22, 2022 | 60.14 | 60.14 | 57.60 | 57.70 | 5,096,470 | -2.57(-4.26%) |
Apr 21, 2022 | 62.10 | 62.75 | 60.18 | 60.27 | 4,445,923 | -1.22(-1.99%) |
Apr 20, 2022 | 61.05 | 62.21 | 61.04 | 61.49 | 3,595,568 | +0.76(+1.26%) |
Apr 19, 2022 | 61.23 | 61.70 | 60.32 | 60.73 | 5,330,841 | -0.28(-0.45%) |
Apr 18, 2022 | 59.87 | 61.20 | 59.87 | 61.00 | 2,187,697 | +0.83(+1.38%) |
Apr 14, 2022 | 60.07 | 61.02 | 59.95 | 60.17 | 4,608,864 | +0.05(+0.08%) |
Apr 13, 2022 | 59.39 | 60.19 | 59.00 | 60.12 | 3,547,245 | +0.51(+0.85%) |
Apr 12, 2022 | 59.98 | 60.74 | 59.34 | 59.62 | 3,685,419 | -0.12(-0.21%) |
Apr 11, 2022 | 60.28 | 61.38 | 59.63 | 59.74 | 3,559,633 | -0.53(-0.89%) |
Apr 08, 2022 | 59.48 | 60.59 | 59.18 | 60.28 | 3,290,091 | +1.41(+2.40%) |
Apr 07, 2022 | 58.76 | 59.16 | 57.93 | 58.86 | 3,673,392 | -0.14(-0.24%) |
Apr 06, 2022 | 59.48 | 60.18 | 58.87 | 59.01 | 3,695,606 | -0.61(-1.02%) |
Apr 05, 2022 | 59.51 | 60.58 | 59.51 | 59.62 | 3,044,327 | -0.09(-0.14%) |
Apr 04, 2022 | 60.56 | 60.77 | 59.40 | 59.70 | 3,101,395 | -1.19(-1.96%) |