Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.88 | 54.04 | 52.41 | 53.01 | 1,358,013 | -0.30(-0.56%) |
Jun 29, 2022 | 54.34 | 54.63 | 53.30 | 53.31 | 1,489,657 | -1.17(-2.15%) |
Jun 28, 2022 | 55.92 | 56.56 | 54.32 | 54.49 | 1,168,301 | -1.14(-2.04%) |
Jun 27, 2022 | 55.58 | 55.94 | 54.98 | 55.62 | 647,545 | +0.18(+0.33%) |
Jun 24, 2022 | 52.63 | 55.70 | 52.41 | 55.44 | 2,363,656 | +3.18(+6.09%) |
Jun 23, 2022 | 50.55 | 52.47 | 50.55 | 52.26 | 1,146,492 | +1.46(+2.88%) |
Jun 22, 2022 | 49.94 | 51.28 | 49.94 | 50.79 | 898,176 | +0.19(+0.38%) |
Jun 21, 2022 | 51.08 | 51.32 | 50.28 | 50.60 | 1,032,186 | +0.22(+0.44%) |
Jun 17, 2022 | 49.47 | 50.80 | 48.90 | 50.37 | 1,692,074 | +0.87(+1.76%) |
Jun 16, 2022 | 51.68 | 51.75 | 48.61 | 49.50 | 1,697,822 | -3.44(-6.51%) |
Jun 15, 2022 | 53.18 | 53.82 | 51.88 | 52.95 | 1,099,737 | +0.41(+0.78%) |
Jun 14, 2022 | 52.68 | 53.67 | 52.12 | 52.54 | 933,941 | -0.23(-0.44%) |
Jun 13, 2022 | 53.92 | 54.16 | 52.58 | 52.77 | 764,258 | -2.65(-4.78%) |
Jun 10, 2022 | 55.94 | 56.42 | 55.33 | 55.42 | 689,452 | -1.82(-3.19%) |
Jun 09, 2022 | 57.40 | 58.36 | 57.11 | 57.24 | 875,522 | -0.58(-1.01%) |
Jun 08, 2022 | 57.94 | 58.72 | 57.69 | 57.83 | 733,490 | -0.66(-1.13%) |
Jun 07, 2022 | 57.84 | 58.72 | 57.68 | 58.48 | 664,915 | -0.14(-0.23%) |
Jun 06, 2022 | 57.90 | 59.31 | 57.59 | 58.62 | 671,042 | +1.03(+1.79%) |
Jun 03, 2022 | 57.06 | 58.02 | 57.06 | 57.59 | 545,899 | -0.06(-0.10%) |
Jun 02, 2022 | 56.50 | 57.71 | 56.10 | 57.65 | 763,424 | +1.47(+2.63%) |
Jun 01, 2022 | 57.00 | 57.00 | 55.30 | 56.18 | 846,073 | -0.42(-0.74%) |
May 31, 2022 | 56.88 | 56.88 | 56.23 | 56.59 | 1,087,632 | -0.75(-1.30%) |
May 27, 2022 | 56.76 | 57.40 | 56.58 | 57.34 | 1,174,678 | +0.91(+1.62%) |
May 26, 2022 | 55.68 | 56.82 | 55.68 | 56.43 | 724,460 | +1.18(+2.14%) |
May 25, 2022 | 54.76 | 55.63 | 54.64 | 55.24 | 713,338 | +0.37(+0.67%) |
May 24, 2022 | 53.88 | 55.22 | 53.82 | 54.88 | 1,016,133 | +0.30(+0.55%) |
May 23, 2022 | 53.74 | 55.23 | 53.38 | 54.58 | 1,089,230 | +1.55(+2.93%) |
May 20, 2022 | 53.72 | 54.01 | 51.77 | 53.02 | 1,469,054 | -0.06(-0.11%) |
May 19, 2022 | 51.53 | 53.64 | 51.51 | 53.08 | 1,534,228 | +0.88(+1.69%) |
May 18, 2022 | 54.00 | 54.23 | 52.04 | 52.20 | 836,803 | -2.37(-4.34%) |
May 17, 2022 | 53.60 | 54.68 | 53.44 | 54.57 | 955,829 | +2.23(+4.26%) |
May 16, 2022 | 51.98 | 52.49 | 51.01 | 52.33 | 1,490,897 | +0.10(+0.19%) |
May 13, 2022 | 51.70 | 53.06 | 51.55 | 52.24 | 1,069,093 | +1.12(+2.18%) |
May 12, 2022 | 51.20 | 52.27 | 49.87 | 51.12 | 1,614,994 | -0.18(-0.36%) |
May 11, 2022 | 52.54 | 53.60 | 51.22 | 51.31 | 1,294,857 | -1.70(-3.20%) |
May 10, 2022 | 54.64 | 54.90 | 52.23 | 53.00 | 1,169,190 | -0.88(-1.64%) |
May 09, 2022 | 56.49 | 56.56 | 53.66 | 53.89 | 1,360,280 | -3.62(-6.29%) |
May 06, 2022 | 55.76 | 57.88 | 55.30 | 57.51 | 1,460,398 | +1.41(+2.51%) |
May 05, 2022 | 57.70 | 58.20 | 54.88 | 56.10 | 1,065,169 | -1.88(-3.25%) |
May 04, 2022 | 56.27 | 58.02 | 56.20 | 57.98 | 1,073,601 | +1.97(+3.52%) |
May 03, 2022 | 55.34 | 56.70 | 55.34 | 56.01 | 632,903 | +0.77(+1.39%) |
May 02, 2022 | 55.12 | 55.65 | 54.20 | 55.24 | 723,596 | +0.57(+1.05%) |
Apr 29, 2022 | 56.16 | 56.54 | 54.56 | 54.67 | 642,324 | -1.41(-2.51%) |
Apr 28, 2022 | 55.02 | 56.24 | 54.49 | 56.08 | 503,063 | +1.23(+2.25%) |
Apr 27, 2022 | 54.04 | 55.51 | 53.57 | 54.85 | 705,972 | +1.02(+1.89%) |
Apr 26, 2022 | 55.45 | 55.72 | 53.57 | 53.83 | 697,750 | -1.63(-2.94%) |
Apr 25, 2022 | 55.73 | 55.73 | 53.93 | 55.46 | 664,239 | -0.35(-0.63%) |
Apr 22, 2022 | 57.25 | 57.25 | 55.73 | 55.81 | 403,067 | -1.58(-2.76%) |
Apr 21, 2022 | 57.89 | 58.01 | 56.86 | 57.39 | 581,644 | +0.00(+0.00%) |
Apr 20, 2022 | 56.75 | 57.46 | 56.74 | 57.39 | 787,031 | +0.97(+1.72%) |
Apr 19, 2022 | 53.99 | 56.60 | 53.99 | 56.42 | 614,104 | +2.48(+4.61%) |
Apr 18, 2022 | 54.80 | 55.46 | 53.77 | 53.93 | 395,130 | -1.36(-2.46%) |
Apr 14, 2022 | 55.47 | 55.97 | 55.24 | 55.29 | 449,928 | -0.01(-0.02%) |
Apr 13, 2022 | 54.39 | 55.38 | 54.39 | 55.30 | 770,593 | +0.52(+0.96%) |
Apr 12, 2022 | 55.67 | 56.37 | 54.55 | 54.78 | 849,396 | -0.61(-1.10%) |
Apr 11, 2022 | 54.25 | 56.12 | 54.25 | 55.39 | 1,015,523 | +0.69(+1.26%) |
Apr 08, 2022 | 54.30 | 55.47 | 54.08 | 54.70 | 1,000,906 | +0.55(+1.02%) |
Apr 07, 2022 | 54.63 | 54.83 | 53.35 | 54.15 | 957,726 | -1.11(-2.00%) |
Apr 06, 2022 | 54.96 | 55.79 | 54.78 | 55.25 | 729,591 | -0.40(-0.71%) |
Apr 05, 2022 | 55.92 | 56.57 | 55.23 | 55.65 | 988,441 | -0.73(-1.29%) |
Apr 04, 2022 | 57.49 | 57.49 | 56.22 | 56.38 | 929,550 | -1.25(-2.17%) |