Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.99 | 55.53 | 54.45 | 55.45 | 133,638 | +0.24(+0.44%) |
Jun 29, 2022 | 55.94 | 55.94 | 54.62 | 55.20 | 79,809 | -0.59(-1.06%) |
Jun 28, 2022 | 56.51 | 57.00 | 55.58 | 55.80 | 125,856 | -0.48(-0.85%) |
Jun 27, 2022 | 58.27 | 58.58 | 56.27 | 56.28 | 137,072 | -1.27(-2.21%) |
Jun 24, 2022 | 56.18 | 58.01 | 55.53 | 57.55 | 285,851 | +1.52(+2.72%) |
Jun 23, 2022 | 53.72 | 56.27 | 53.72 | 56.02 | 191,464 | +2.31(+4.30%) |
Jun 22, 2022 | 54.15 | 54.49 | 53.30 | 53.71 | 135,687 | -0.62(-1.14%) |
Jun 21, 2022 | 54.88 | 55.26 | 54.04 | 54.33 | 164,447 | -0.03(-0.06%) |
Jun 17, 2022 | 54.84 | 55.55 | 54.09 | 54.37 | 191,087 | -0.27(-0.49%) |
Jun 16, 2022 | 55.74 | 56.14 | 54.21 | 54.64 | 159,327 | -2.06(-3.63%) |
Jun 15, 2022 | 56.48 | 57.42 | 56.21 | 56.69 | 131,777 | +0.30(+0.53%) |
Jun 14, 2022 | 56.28 | 56.48 | 55.75 | 56.40 | 101,423 | +0.03(+0.06%) |
Jun 13, 2022 | 56.75 | 57.15 | 56.09 | 56.36 | 122,600 | -1.40(-2.43%) |
Jun 10, 2022 | 57.49 | 58.05 | 56.97 | 57.77 | 86,459 | -0.06(-0.11%) |
Jun 09, 2022 | 57.49 | 58.58 | 57.19 | 57.83 | 72,848 | +0.30(+0.51%) |
Jun 08, 2022 | 57.83 | 58.29 | 57.23 | 57.53 | 91,513 | -0.60(-1.03%) |
Jun 07, 2022 | 57.26 | 58.32 | 56.85 | 58.13 | 96,663 | +0.20(+0.35%) |
Jun 06, 2022 | 58.89 | 59.11 | 57.40 | 57.93 | 165,957 | -1.11(-1.87%) |
Jun 03, 2022 | 60.33 | 60.33 | 58.92 | 59.04 | 113,322 | -1.61(-2.66%) |
Jun 02, 2022 | 59.28 | 60.89 | 58.74 | 60.65 | 253,242 | +1.70(+2.88%) |
Jun 01, 2022 | 59.44 | 59.87 | 58.85 | 58.95 | 155,485 | -0.19(-0.32%) |
May 31, 2022 | 59.07 | 59.50 | 57.98 | 59.14 | 205,086 | +0.63(+1.07%) |
May 27, 2022 | 58.76 | 59.36 | 58.27 | 58.51 | 134,754 | -0.09(-0.15%) |
May 26, 2022 | 58.58 | 59.87 | 58.37 | 58.60 | 187,999 | +0.88(+1.52%) |
May 25, 2022 | 55.44 | 58.85 | 54.96 | 57.72 | 395,475 | +2.28(+4.12%) |
May 24, 2022 | 55.10 | 55.65 | 54.54 | 55.44 | 128,901 | -0.05(-0.09%) |
May 23, 2022 | 55.60 | 56.59 | 55.11 | 55.49 | 120,302 | -0.21(-0.38%) |
May 20, 2022 | 55.47 | 55.73 | 54.43 | 55.70 | 136,763 | +0.84(+1.52%) |
May 19, 2022 | 54.83 | 55.47 | 54.01 | 54.86 | 168,650 | -0.51(-0.91%) |
May 18, 2022 | 57.35 | 57.35 | 54.59 | 55.37 | 267,945 | -2.60(-4.48%) |
May 17, 2022 | 57.51 | 58.47 | 57.51 | 57.97 | 157,328 | +0.95(+1.67%) |
May 16, 2022 | 57.09 | 57.93 | 56.55 | 57.02 | 124,377 | -0.09(-0.15%) |
May 13, 2022 | 57.13 | 57.52 | 56.58 | 57.10 | 116,946 | +0.50(+0.88%) |
May 12, 2022 | 55.60 | 57.65 | 55.60 | 56.61 | 182,786 | +0.91(+1.64%) |
May 11, 2022 | 56.16 | 56.77 | 55.62 | 55.69 | 176,012 | -0.34(-0.62%) |
May 10, 2022 | 57.31 | 57.31 | 55.84 | 56.04 | 233,923 | -0.82(-1.44%) |
May 09, 2022 | 56.38 | 57.50 | 56.07 | 56.86 | 170,670 | +0.15(+0.26%) |
May 06, 2022 | 56.95 | 57.28 | 56.10 | 56.71 | 159,442 | -0.80(-1.39%) |
May 05, 2022 | 59.76 | 59.81 | 55.21 | 57.51 | 439,129 | -3.18(-5.24%) |
May 04, 2022 | 59.52 | 60.95 | 59.33 | 60.69 | 160,765 | +0.94(+1.57%) |
May 03, 2022 | 59.63 | 60.24 | 59.24 | 59.75 | 140,245 | -0.14(-0.23%) |
May 02, 2022 | 59.02 | 59.98 | 58.64 | 59.89 | 192,804 | +1.14(+1.94%) |
Apr 29, 2022 | 59.70 | 60.30 | 58.59 | 58.75 | 125,715 | -1.13(-1.89%) |
Apr 28, 2022 | 60.22 | 60.39 | 58.99 | 59.88 | 110,878 | +0.33(+0.55%) |
Apr 27, 2022 | 60.23 | 60.35 | 59.04 | 59.55 | 159,941 | -0.73(-1.22%) |
Apr 26, 2022 | 61.90 | 62.03 | 60.23 | 60.29 | 135,407 | -2.04(-3.28%) |
Apr 25, 2022 | 61.24 | 62.36 | 60.38 | 62.33 | 115,996 | +0.91(+1.49%) |
Apr 22, 2022 | 62.74 | 62.74 | 61.15 | 61.42 | 134,717 | -0.93(-1.49%) |
Apr 21, 2022 | 63.43 | 63.62 | 62.01 | 62.35 | 105,130 | -0.48(-0.77%) |
Apr 20, 2022 | 63.37 | 63.79 | 62.77 | 62.83 | 77,301 | -0.10(-0.16%) |
Apr 19, 2022 | 62.04 | 63.33 | 61.80 | 62.93 | 92,278 | +0.79(+1.28%) |
Apr 18, 2022 | 61.89 | 62.78 | 61.43 | 62.14 | 135,834 | +0.30(+0.49%) |
Apr 14, 2022 | 62.20 | 62.79 | 61.74 | 61.84 | 114,454 | -0.14(-0.22%) |
Apr 13, 2022 | 61.09 | 62.12 | 60.88 | 61.98 | 84,535 | +0.72(+1.18%) |
Apr 12, 2022 | 61.71 | 62.80 | 61.21 | 61.25 | 131,561 | +0.17(+0.28%) |
Apr 11, 2022 | 61.64 | 62.52 | 61.06 | 61.08 | 153,503 | -0.60(-0.98%) |
Apr 08, 2022 | 61.17 | 62.40 | 61.03 | 61.68 | 152,483 | +0.72(+1.19%) |
Apr 07, 2022 | 59.20 | 61.05 | 59.20 | 60.96 | 161,130 | +1.96(+3.32%) |
Apr 06, 2022 | 59.06 | 59.49 | 58.33 | 59.00 | 146,279 | -0.21(-0.35%) |
Apr 05, 2022 | 60.51 | 60.51 | 59.14 | 59.21 | 125,361 | -1.14(-1.89%) |
Apr 04, 2022 | 60.79 | 61.05 | 60.15 | 60.35 | 132,056 | -0.39(-0.64%) |