Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.29 | 54.68 | 52.96 | 53.85 | 647,721 | -0.55(-1.01%) |
Jun 29, 2022 | 55.52 | 55.52 | 54.22 | 54.40 | 275,567 | -0.64(-1.16%) |
Jun 28, 2022 | 55.30 | 56.42 | 54.90 | 55.04 | 262,435 | +0.16(+0.30%) |
Jun 27, 2022 | 55.98 | 55.98 | 54.76 | 54.88 | 360,621 | -0.99(-1.78%) |
Jun 24, 2022 | 53.34 | 55.95 | 53.22 | 55.87 | 720,229 | +3.11(+5.89%) |
Jun 23, 2022 | 53.25 | 53.25 | 52.13 | 52.76 | 322,118 | +0.01(+0.02%) |
Jun 22, 2022 | 51.74 | 53.15 | 51.74 | 52.75 | 373,871 | +0.08(+0.15%) |
Jun 21, 2022 | 53.26 | 53.39 | 52.36 | 52.68 | 466,900 | +1.14(+2.21%) |
Jun 17, 2022 | 51.07 | 51.98 | 50.39 | 51.54 | 2,102,331 | +0.66(+1.29%) |
Jun 16, 2022 | 53.21 | 53.21 | 50.59 | 50.88 | 618,840 | -3.56(-6.54%) |
Jun 15, 2022 | 55.16 | 55.21 | 53.78 | 54.44 | 433,601 | -0.17(-0.32%) |
Jun 14, 2022 | 53.65 | 55.24 | 53.65 | 54.62 | 373,262 | +1.13(+2.11%) |
Jun 13, 2022 | 54.46 | 54.79 | 53.21 | 53.49 | 434,063 | -2.41(-4.32%) |
Jun 10, 2022 | 56.44 | 56.75 | 55.82 | 55.90 | 374,385 | -1.53(-2.66%) |
Jun 09, 2022 | 58.21 | 58.28 | 57.36 | 57.43 | 374,531 | -0.86(-1.47%) |
Jun 08, 2022 | 58.98 | 58.98 | 57.80 | 58.29 | 335,564 | -0.93(-1.57%) |
Jun 07, 2022 | 57.04 | 59.27 | 56.91 | 59.21 | 486,582 | +2.04(+3.56%) |
Jun 06, 2022 | 56.08 | 57.86 | 55.84 | 57.18 | 467,941 | +1.07(+1.91%) |
Jun 03, 2022 | 56.29 | 56.56 | 55.91 | 56.10 | 263,122 | -0.69(-1.21%) |
Jun 02, 2022 | 56.14 | 56.85 | 55.68 | 56.79 | 266,964 | +0.62(+1.10%) |
Jun 01, 2022 | 56.68 | 57.11 | 55.44 | 56.17 | 303,245 | -0.64(-1.12%) |
May 31, 2022 | 56.42 | 57.53 | 56.03 | 56.81 | 529,129 | +0.30(+0.53%) |
May 27, 2022 | 56.10 | 56.67 | 56.07 | 56.51 | 240,983 | +0.55(+0.98%) |
May 26, 2022 | 55.15 | 56.23 | 55.15 | 55.96 | 314,897 | +1.25(+2.28%) |
May 25, 2022 | 53.71 | 55.06 | 53.71 | 54.71 | 227,306 | +0.71(+1.32%) |
May 24, 2022 | 55.12 | 55.12 | 52.84 | 54.00 | 240,866 | -1.09(-1.98%) |
May 23, 2022 | 55.02 | 55.41 | 54.12 | 55.09 | 280,853 | +1.12(+2.07%) |
May 20, 2022 | 54.20 | 54.54 | 52.39 | 53.97 | 478,730 | -0.22(-0.41%) |
May 19, 2022 | 54.43 | 55.08 | 53.24 | 54.19 | 358,025 | -0.89(-1.61%) |
May 18, 2022 | 54.71 | 55.52 | 54.56 | 55.08 | 411,294 | -0.43(-0.78%) |
May 17, 2022 | 54.13 | 55.67 | 54.13 | 55.52 | 244,204 | +2.25(+4.22%) |
May 16, 2022 | 53.06 | 53.65 | 52.89 | 53.27 | 349,400 | +0.01(+0.02%) |
May 13, 2022 | 52.70 | 53.86 | 52.64 | 53.26 | 372,295 | +0.70(+1.33%) |
May 12, 2022 | 52.53 | 53.37 | 51.24 | 52.55 | 434,732 | -0.34(-0.64%) |
May 11, 2022 | 53.76 | 54.95 | 52.82 | 52.89 | 391,205 | -0.75(-1.40%) |
May 10, 2022 | 53.53 | 54.06 | 52.40 | 53.64 | 373,211 | +0.21(+0.40%) |
May 09, 2022 | 55.28 | 55.80 | 53.33 | 53.43 | 404,271 | -2.41(-4.32%) |
May 06, 2022 | 55.66 | 57.89 | 55.48 | 55.84 | 422,160 | +0.85(+1.54%) |
May 05, 2022 | 56.69 | 56.94 | 54.56 | 55.00 | 378,508 | -2.15(-3.77%) |
May 04, 2022 | 55.87 | 57.47 | 55.66 | 57.15 | 425,928 | +1.69(+3.05%) |
May 03, 2022 | 54.22 | 55.68 | 53.91 | 55.46 | 337,449 | +1.45(+2.69%) |
May 02, 2022 | 53.08 | 54.12 | 52.82 | 54.01 | 479,962 | +1.01(+1.90%) |
Apr 29, 2022 | 55.12 | 55.58 | 52.88 | 53.00 | 320,359 | -2.48(-4.47%) |
Apr 28, 2022 | 55.16 | 55.70 | 54.07 | 55.48 | 252,352 | +0.90(+1.66%) |
Apr 27, 2022 | 54.56 | 55.14 | 54.09 | 54.57 | 307,774 | +0.27(+0.50%) |
Apr 26, 2022 | 54.88 | 55.12 | 54.16 | 54.30 | 520,766 | -1.05(-1.89%) |
Apr 25, 2022 | 55.64 | 55.71 | 53.65 | 55.35 | 389,765 | -0.71(-1.27%) |
Apr 22, 2022 | 57.61 | 57.75 | 55.99 | 56.06 | 241,608 | -1.46(-2.54%) |
Apr 21, 2022 | 59.07 | 59.72 | 57.40 | 57.52 | 388,699 | -1.33(-2.25%) |
Apr 20, 2022 | 58.23 | 59.31 | 58.23 | 58.85 | 380,446 | +0.87(+1.51%) |
Apr 19, 2022 | 58.54 | 58.79 | 57.88 | 57.97 | 400,442 | +0.00(+0.00%) |
Apr 18, 2022 | 57.77 | 58.59 | 57.52 | 57.97 | 608,719 | -0.07(-0.12%) |
Apr 14, 2022 | 57.77 | 58.83 | 57.77 | 58.04 | 451,950 | -0.02(-0.03%) |
Apr 13, 2022 | 56.22 | 58.12 | 56.22 | 58.06 | 362,822 | +1.49(+2.63%) |
Apr 12, 2022 | 56.61 | 57.59 | 56.25 | 56.57 | 302,728 | +0.14(+0.26%) |
Apr 11, 2022 | 56.75 | 57.98 | 56.36 | 56.43 | 328,829 | -0.34(-0.59%) |
Apr 08, 2022 | 57.03 | 57.54 | 56.70 | 56.76 | 285,901 | -0.22(-0.39%) |
Apr 07, 2022 | 57.75 | 57.81 | 56.48 | 56.98 | 336,916 | -0.51(-0.89%) |
Apr 06, 2022 | 57.43 | 58.22 | 56.98 | 57.49 | 585,966 | -0.12(-0.22%) |
Apr 05, 2022 | 59.58 | 60.40 | 57.50 | 57.62 | 683,866 | -4.20(-6.79%) |
Apr 04, 2022 | 62.46 | 62.60 | 61.55 | 61.82 | 318,771 | -0.73(-1.17%) |