Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.67 | 51.46 | 50.06 | 50.81 | 1,179,795 | -0.77(-1.50%) |
Jun 29, 2022 | 52.78 | 53.06 | 51.13 | 51.58 | 906,575 | -1.04(-1.98%) |
Jun 28, 2022 | 54.85 | 55.49 | 52.61 | 52.62 | 703,145 | -2.09(-3.83%) |
Jun 27, 2022 | 54.64 | 55.48 | 54.41 | 54.72 | 872,814 | +0.47(+0.86%) |
Jun 24, 2022 | 53.01 | 54.40 | 52.93 | 54.25 | 1,199,687 | +1.78(+3.38%) |
Jun 23, 2022 | 53.10 | 53.43 | 51.79 | 52.48 | 937,098 | -0.66(-1.25%) |
Jun 22, 2022 | 53.04 | 54.04 | 52.97 | 53.14 | 1,460,116 | -0.86(-1.60%) |
Jun 21, 2022 | 54.10 | 54.91 | 53.31 | 54.00 | 1,259,452 | +0.81(+1.53%) |
Jun 17, 2022 | 53.86 | 54.28 | 51.49 | 53.19 | 2,766,549 | +0.59(+1.11%) |
Jun 16, 2022 | 57.10 | 57.10 | 52.02 | 52.60 | 3,295,556 | -5.74(-9.85%) |
Jun 15, 2022 | 57.64 | 59.40 | 57.19 | 58.35 | 1,745,337 | +1.55(+2.72%) |
Jun 14, 2022 | 55.75 | 57.02 | 55.66 | 56.80 | 1,147,658 | +1.11(+2.00%) |
Jun 13, 2022 | 57.24 | 57.58 | 55.44 | 55.69 | 1,089,003 | -3.20(-5.44%) |
Jun 10, 2022 | 59.16 | 59.67 | 58.60 | 58.89 | 846,908 | -1.60(-2.64%) |
Jun 09, 2022 | 61.04 | 61.58 | 60.49 | 60.49 | 622,658 | -0.72(-1.18%) |
Jun 08, 2022 | 62.13 | 62.17 | 61.03 | 61.22 | 536,473 | -1.06(-1.70%) |
Jun 07, 2022 | 61.00 | 62.28 | 60.84 | 62.28 | 457,811 | +0.53(+0.85%) |
Jun 06, 2022 | 61.43 | 62.88 | 61.41 | 61.75 | 607,496 | +0.78(+1.29%) |
Jun 03, 2022 | 60.95 | 61.35 | 60.53 | 60.97 | 527,336 | -0.73(-1.19%) |
Jun 02, 2022 | 60.16 | 61.91 | 60.09 | 61.70 | 658,705 | +1.55(+2.57%) |
Jun 01, 2022 | 61.00 | 61.27 | 59.29 | 60.15 | 984,426 | -0.88(-1.45%) |
May 31, 2022 | 60.55 | 61.68 | 60.32 | 61.04 | 1,190,363 | -0.46(-0.74%) |
May 27, 2022 | 60.03 | 61.51 | 59.94 | 61.49 | 621,366 | +2.20(+3.71%) |
May 26, 2022 | 57.66 | 59.64 | 57.66 | 59.29 | 494,165 | +1.95(+3.41%) |
May 25, 2022 | 55.70 | 57.76 | 55.70 | 57.34 | 751,198 | +1.15(+2.05%) |
May 24, 2022 | 57.15 | 57.15 | 55.18 | 56.19 | 577,635 | -1.39(-2.41%) |
May 23, 2022 | 57.40 | 57.89 | 56.91 | 57.57 | 652,470 | +0.58(+1.01%) |
May 20, 2022 | 57.82 | 58.01 | 55.12 | 57.00 | 823,635 | -0.12(-0.21%) |
May 19, 2022 | 57.14 | 58.05 | 56.69 | 57.12 | 857,402 | -0.81(-1.40%) |
May 18, 2022 | 60.03 | 60.44 | 57.81 | 57.93 | 707,062 | -2.70(-4.45%) |
May 17, 2022 | 58.67 | 60.96 | 58.67 | 60.63 | 926,034 | +3.26(+5.69%) |
May 16, 2022 | 57.38 | 57.84 | 56.65 | 57.37 | 493,935 | -0.35(-0.60%) |
May 13, 2022 | 56.40 | 58.02 | 56.40 | 57.71 | 597,670 | +1.95(+3.51%) |
May 12, 2022 | 55.59 | 56.59 | 54.60 | 55.76 | 742,412 | -0.10(-0.18%) |
May 11, 2022 | 56.96 | 58.39 | 55.67 | 55.86 | 690,291 | -1.43(-2.49%) |
May 10, 2022 | 56.78 | 58.16 | 55.88 | 57.28 | 739,907 | +1.27(+2.26%) |
May 09, 2022 | 56.60 | 57.36 | 55.44 | 56.02 | 1,132,414 | -1.54(-2.67%) |
May 06, 2022 | 57.12 | 58.65 | 56.22 | 57.55 | 831,083 | -0.32(-0.55%) |
May 05, 2022 | 59.21 | 59.80 | 57.07 | 57.87 | 667,556 | -1.96(-3.28%) |
May 04, 2022 | 58.61 | 59.86 | 57.14 | 59.83 | 642,363 | +1.47(+2.51%) |
May 03, 2022 | 57.86 | 58.78 | 57.60 | 58.36 | 571,621 | +0.81(+1.41%) |
May 02, 2022 | 56.97 | 57.69 | 55.96 | 57.55 | 1,121,928 | +0.36(+0.62%) |
Apr 29, 2022 | 58.21 | 59.58 | 57.00 | 57.20 | 935,446 | -1.64(-2.80%) |
Apr 28, 2022 | 57.32 | 59.09 | 56.88 | 58.84 | 673,300 | +2.36(+4.17%) |
Apr 27, 2022 | 55.99 | 57.27 | 55.89 | 56.48 | 667,817 | +0.37(+0.65%) |
Apr 26, 2022 | 57.23 | 57.53 | 56.05 | 56.12 | 1,032,015 | -1.65(-2.86%) |
Apr 25, 2022 | 56.49 | 57.94 | 55.61 | 57.77 | 788,160 | +0.84(+1.48%) |
Apr 22, 2022 | 57.96 | 58.25 | 56.82 | 56.93 | 689,737 | -1.68(-2.87%) |
Apr 21, 2022 | 59.54 | 60.20 | 58.37 | 58.61 | 736,832 | -0.44(-0.74%) |
Apr 20, 2022 | 58.77 | 59.53 | 58.70 | 59.05 | 517,482 | +0.92(+1.59%) |
Apr 19, 2022 | 57.15 | 58.34 | 56.79 | 58.13 | 500,948 | +1.12(+1.96%) |
Apr 18, 2022 | 56.09 | 57.64 | 56.04 | 57.01 | 673,236 | +0.58(+1.04%) |
Apr 14, 2022 | 57.75 | 58.06 | 56.39 | 56.42 | 799,284 | -1.29(-2.23%) |
Apr 13, 2022 | 56.94 | 57.81 | 56.79 | 57.71 | 780,108 | +0.93(+1.64%) |
Apr 12, 2022 | 56.86 | 58.14 | 56.75 | 56.78 | 1,042,949 | +0.50(+0.88%) |
Apr 11, 2022 | 56.57 | 57.20 | 56.13 | 56.28 | 908,018 | -0.70(-1.23%) |
Apr 08, 2022 | 56.64 | 57.71 | 56.13 | 56.99 | 960,257 | +0.06(+0.10%) |
Apr 07, 2022 | 56.50 | 57.40 | 55.76 | 56.93 | 1,066,292 | +0.00(+0.00%) |
Apr 06, 2022 | 58.28 | 58.28 | 56.51 | 56.93 | 1,580,065 | -2.40(-4.04%) |
Apr 05, 2022 | 61.02 | 61.63 | 59.16 | 59.33 | 1,353,235 | -2.03(-3.31%) |
Apr 04, 2022 | 61.93 | 62.09 | 60.94 | 61.36 | 1,109,095 | +0.13(+0.21%) |