Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.01 | 53.62 | 51.96 | 53.43 | 292,246 | +1.15(+2.21%) |
Jun 29, 2022 | 51.70 | 52.58 | 51.26 | 52.28 | 210,953 | +0.50(+0.97%) |
Jun 28, 2022 | 52.40 | 52.90 | 51.66 | 51.78 | 177,805 | -0.39(-0.76%) |
Jun 27, 2022 | 52.09 | 52.44 | 51.59 | 52.17 | 158,409 | +0.34(+0.65%) |
Jun 24, 2022 | 51.30 | 51.98 | 50.90 | 51.84 | 512,720 | +0.80(+1.56%) |
Jun 23, 2022 | 48.62 | 51.07 | 48.62 | 51.04 | 202,140 | +2.40(+4.94%) |
Jun 22, 2022 | 47.08 | 49.16 | 47.08 | 48.63 | 178,539 | +1.21(+2.56%) |
Jun 21, 2022 | 47.88 | 48.08 | 47.16 | 47.42 | 199,443 | -0.51(-1.06%) |
Jun 17, 2022 | 47.32 | 48.18 | 47.13 | 47.93 | 663,345 | +1.03(+2.19%) |
Jun 16, 2022 | 47.11 | 47.53 | 46.69 | 46.90 | 307,358 | -0.88(-1.85%) |
Jun 15, 2022 | 47.66 | 48.55 | 46.98 | 47.79 | 249,868 | +0.47(+1.00%) |
Jun 14, 2022 | 48.96 | 48.96 | 46.61 | 47.32 | 238,057 | -1.71(-3.49%) |
Jun 13, 2022 | 51.39 | 51.78 | 48.83 | 49.03 | 359,399 | -2.95(-5.68%) |
Jun 10, 2022 | 51.56 | 52.48 | 50.80 | 51.98 | 216,621 | +0.15(+0.30%) |
Jun 09, 2022 | 52.08 | 52.63 | 51.52 | 51.83 | 292,922 | -0.26(-0.50%) |
Jun 08, 2022 | 53.09 | 53.29 | 51.82 | 52.09 | 169,744 | -1.04(-1.96%) |
Jun 07, 2022 | 52.67 | 53.22 | 52.12 | 53.13 | 256,483 | +0.25(+0.47%) |
Jun 06, 2022 | 53.43 | 53.43 | 52.66 | 52.88 | 204,976 | +0.01(+0.02%) |
Jun 03, 2022 | 53.01 | 53.39 | 52.74 | 52.87 | 202,141 | -0.24(-0.45%) |
Jun 02, 2022 | 51.70 | 53.32 | 51.03 | 53.11 | 247,758 | +1.26(+2.43%) |
Jun 01, 2022 | 51.77 | 52.17 | 51.55 | 51.85 | 245,760 | +0.22(+0.43%) |
May 31, 2022 | 50.99 | 51.64 | 50.15 | 51.63 | 319,497 | -0.06(-0.11%) |
May 27, 2022 | 51.15 | 52.05 | 51.15 | 51.68 | 181,803 | +0.42(+0.83%) |
May 26, 2022 | 52.48 | 52.48 | 51.03 | 51.26 | 210,629 | -0.74(-1.42%) |
May 25, 2022 | 52.21 | 52.53 | 51.87 | 52.00 | 159,640 | -0.24(-0.46%) |
May 24, 2022 | 51.97 | 52.38 | 50.91 | 52.24 | 191,494 | +0.32(+0.61%) |
May 23, 2022 | 52.24 | 52.91 | 51.68 | 51.92 | 167,225 | +0.10(+0.19%) |
May 20, 2022 | 52.60 | 52.79 | 50.63 | 51.83 | 230,708 | -0.50(-0.96%) |
May 19, 2022 | 51.24 | 52.43 | 50.79 | 52.33 | 491,247 | +1.11(+2.16%) |
May 18, 2022 | 51.58 | 53.00 | 50.95 | 51.22 | 345,108 | +0.03(+0.06%) |
May 17, 2022 | 51.13 | 51.41 | 50.46 | 51.19 | 308,669 | +0.17(+0.34%) |
May 16, 2022 | 50.94 | 51.80 | 50.87 | 51.02 | 345,265 | +0.00(+0.00%) |
May 13, 2022 | 50.52 | 51.08 | 50.25 | 51.02 | 284,327 | +0.91(+1.82%) |
May 12, 2022 | 48.58 | 50.20 | 48.38 | 50.11 | 414,623 | +1.69(+3.50%) |
May 11, 2022 | 48.40 | 49.37 | 48.34 | 48.41 | 264,220 | -0.26(-0.53%) |
May 10, 2022 | 48.89 | 49.40 | 47.94 | 48.67 | 278,488 | -0.09(-0.18%) |
May 09, 2022 | 48.43 | 49.15 | 48.00 | 48.76 | 287,219 | +0.14(+0.30%) |
May 06, 2022 | 48.34 | 48.75 | 48.02 | 48.61 | 279,512 | +0.12(+0.24%) |
May 05, 2022 | 49.29 | 49.75 | 47.86 | 48.50 | 221,914 | -1.13(-2.28%) |
May 04, 2022 | 49.00 | 49.77 | 48.51 | 49.63 | 281,075 | +0.34(+0.68%) |
May 03, 2022 | 49.08 | 50.09 | 48.38 | 49.29 | 480,960 | +0.44(+0.90%) |
May 02, 2022 | 49.56 | 49.96 | 48.35 | 48.85 | 456,102 | -0.79(-1.60%) |
Apr 29, 2022 | 50.37 | 50.72 | 49.44 | 49.65 | 1,574,619 | -1.39(-2.72%) |
Apr 28, 2022 | 50.14 | 51.30 | 49.40 | 51.04 | 352,288 | +1.05(+2.11%) |
Apr 27, 2022 | 51.28 | 51.84 | 49.66 | 49.98 | 401,811 | -1.76(-3.40%) |
Apr 26, 2022 | 51.94 | 52.67 | 51.64 | 51.74 | 295,676 | -0.52(-0.99%) |
Apr 25, 2022 | 53.15 | 53.40 | 51.43 | 52.26 | 443,903 | -0.85(-1.60%) |
Apr 22, 2022 | 52.68 | 53.59 | 52.15 | 53.11 | 420,513 | +0.42(+0.80%) |
Apr 21, 2022 | 53.79 | 54.11 | 52.51 | 52.69 | 219,570 | -1.05(-1.96%) |
Apr 20, 2022 | 53.29 | 54.51 | 53.29 | 53.74 | 267,770 | +1.11(+2.11%) |
Apr 19, 2022 | 52.64 | 53.38 | 52.41 | 52.63 | 231,524 | +0.30(+0.57%) |
Apr 18, 2022 | 53.34 | 53.87 | 51.88 | 52.34 | 238,411 | -1.00(-1.87%) |
Apr 14, 2022 | 55.15 | 55.26 | 53.30 | 53.33 | 164,197 | -1.61(-2.93%) |
Apr 13, 2022 | 55.82 | 55.89 | 54.74 | 54.94 | 160,969 | -0.71(-1.27%) |
Apr 12, 2022 | 55.42 | 56.25 | 55.26 | 55.65 | 258,016 | +0.30(+0.54%) |
Apr 11, 2022 | 56.29 | 56.96 | 55.21 | 55.35 | 280,064 | -0.82(-1.47%) |
Apr 08, 2022 | 56.57 | 57.09 | 56.11 | 56.18 | 258,291 | -0.17(-0.31%) |
Apr 07, 2022 | 56.39 | 56.66 | 55.90 | 56.35 | 299,549 | -0.13(-0.24%) |
Apr 06, 2022 | 56.05 | 56.70 | 55.71 | 56.48 | 238,754 | +0.34(+0.60%) |
Apr 05, 2022 | 56.71 | 57.25 | 56.11 | 56.15 | 265,288 | -0.47(-0.83%) |
Apr 04, 2022 | 58.67 | 58.67 | 56.08 | 56.62 | 303,954 | -2.46(-4.16%) |