Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.21 | 0 | -2.43(-4.62%) | |||
Jun 29, 2022 | 52.96 | 53.38 | 51.48 | 52.64 | 1,784,658 | -0.74(-1.39%) |
Jun 28, 2022 | 55.76 | 55.90 | 53.17 | 53.38 | 1,722,670 | -1.96(-3.54%) |
Jun 27, 2022 | 55.42 | 56.37 | 54.94 | 55.34 | 2,698,545 | +0.17(+0.31%) |
Jun 24, 2022 | 54.12 | 55.19 | 53.80 | 55.17 | 1,465,908 | +1.81(+3.39%) |
Jun 23, 2022 | 53.57 | 54.21 | 53.22 | 53.36 | 1,352,679 | +0.08(+0.15%) |
Jun 22, 2022 | 52.91 | 54.01 | 52.24 | 53.28 | 1,373,884 | -0.22(-0.41%) |
Jun 21, 2022 | 53.52 | 53.91 | 53.28 | 53.50 | 1,908,947 | -0.01(-0.02%) |
Jun 20, 2022 | 53.00 | 53.74 | 52.87 | 53.51 | 483,246 | +0.47(+0.89%) |
Jun 17, 2022 | 52.95 | 53.46 | 52.23 | 53.04 | 4,468,866 | +0.36(+0.68%) |
Jun 16, 2022 | 53.01 | 53.40 | 51.63 | 52.68 | 1,581,623 | -1.37(-2.53%) |
Jun 15, 2022 | 54.50 | 54.65 | 53.47 | 54.05 | 1,148,679 | -0.30(-0.55%) |
Jun 14, 2022 | 53.66 | 54.54 | 53.18 | 54.35 | 1,943,809 | +0.66(+1.23%) |
Jun 13, 2022 | 53.64 | 54.63 | 53.53 | 53.69 | 2,667,625 | -1.01(-1.85%) |
Jun 10, 2022 | 56.26 | 56.38 | 54.49 | 54.70 | 2,673,041 | -1.95(-3.44%) |
Jun 09, 2022 | 57.19 | 57.62 | 56.57 | 56.65 | 1,212,783 | -0.50(-0.87%) |
Jun 08, 2022 | 57.48 | 58.28 | 56.83 | 57.15 | 1,928,768 | -0.32(-0.56%) |
Jun 07, 2022 | 57.00 | 57.52 | 56.70 | 57.47 | 1,026,186 | +0.14(+0.24%) |
Jun 06, 2022 | 57.94 | 58.08 | 57.26 | 57.33 | 769,205 | -0.37(-0.64%) |
Jun 03, 2022 | 57.70 | 58.21 | 57.49 | 57.70 | 922,823 | -0.30(-0.52%) |
Jun 02, 2022 | 57.43 | 58.15 | 57.04 | 58.00 | 815,484 | +0.57(+0.99%) |
Jun 01, 2022 | 57.35 | 58.10 | 57.02 | 57.43 | 1,009,406 | -0.04(-0.07%) |
May 31, 2022 | 57.73 | 58.75 | 57.37 | 57.47 | 3,903,757 | -0.60(-1.03%) |
May 30, 2022 | 57.32 | 58.38 | 57.05 | 58.07 | 435,304 | +1.04(+1.82%) |
May 27, 2022 | 56.86 | 57.27 | 56.47 | 57.03 | 1,236,151 | +0.77(+1.37%) |
May 26, 2022 | 55.63 | 56.52 | 55.29 | 56.26 | 1,649,261 | +0.63(+1.13%) |
May 25, 2022 | 55.80 | 56.09 | 55.35 | 55.63 | 1,266,121 | +0.37(+0.67%) |
May 24, 2022 | 56.00 | 56.03 | 54.84 | 55.26 | 1,601,207 | -0.35(-0.63%) |
May 20, 2022 | 55.61 | 0 | +0.08(+0.14%) | |||
May 19, 2022 | 53.42 | 56.23 | 53.42 | 55.53 | 2,012,573 | +0.87(+1.59%) |
May 18, 2022 | 57.39 | 57.74 | 54.43 | 54.66 | 1,704,205 | -3.24(-5.60%) |
May 17, 2022 | 59.39 | 59.39 | 57.67 | 57.90 | 1,444,445 | -1.06(-1.80%) |
May 16, 2022 | 58.25 | 59.41 | 57.90 | 58.96 | 1,553,057 | +0.52(+0.89%) |
May 13, 2022 | 58.00 | 58.88 | 57.50 | 58.44 | 1,633,599 | +0.69(+1.19%) |
May 12, 2022 | 54.42 | 57.83 | 54.42 | 57.75 | 2,732,224 | +2.83(+5.15%) |
May 11, 2022 | 54.94 | 55.46 | 53.80 | 54.92 | 2,963,929 | +0.00(+0.00%) |
May 10, 2022 | 55.81 | 56.00 | 54.19 | 54.92 | 2,838,708 | +0.00(+0.00%) |
May 09, 2022 | 54.77 | 56.17 | 54.73 | 54.92 | 1,960,251 | -0.29(-0.53%) |
May 06, 2022 | 54.90 | 56.18 | 54.57 | 55.21 | 1,889,397 | -0.05(-0.09%) |
May 05, 2022 | 57.10 | 57.44 | 55.10 | 55.26 | 1,998,233 | -2.23(-3.88%) |
May 04, 2022 | 58.20 | 58.48 | 56.69 | 57.49 | 1,751,144 | -0.46(-0.79%) |
May 03, 2022 | 58.29 | 59.23 | 57.86 | 57.95 | 1,771,300 | -0.16(-0.28%) |
May 02, 2022 | 57.50 | 59.60 | 57.41 | 58.11 | 2,494,560 | +0.92(+1.61%) |
Apr 29, 2022 | 58.00 | 58.50 | 56.90 | 57.19 | 1,910,918 | -1.20(-2.06%) |
Apr 28, 2022 | 56.75 | 58.70 | 56.13 | 58.39 | 1,626,042 | +1.78(+3.14%) |
Apr 27, 2022 | 56.27 | 57.27 | 55.69 | 56.61 | 1,631,253 | +0.50(+0.89%) |
Apr 26, 2022 | 57.25 | 57.25 | 56.03 | 56.11 | 1,647,766 | -0.86(-1.51%) |
Apr 25, 2022 | 56.40 | 57.15 | 56.21 | 56.97 | 1,100,109 | +0.29(+0.51%) |
Apr 22, 2022 | 57.13 | 57.78 | 56.64 | 56.68 | 1,829,331 | -0.64(-1.12%) |
Apr 21, 2022 | 57.75 | 57.97 | 57.24 | 57.32 | 1,139,251 | -0.40(-0.69%) |
Apr 20, 2022 | 58.27 | 58.40 | 57.44 | 57.72 | 1,304,396 | -0.46(-0.79%) |
Apr 19, 2022 | 56.71 | 58.44 | 56.53 | 58.18 | 2,294,297 | +1.60(+2.83%) |
Apr 18, 2022 | 56.30 | 56.97 | 56.20 | 56.58 | 1,338,906 | +0.16(+0.28%) |
Apr 14, 2022 | 56.42 | 0 | -0.32(-0.56%) | |||
Apr 13, 2022 | 56.65 | 57.13 | 56.36 | 56.74 | 1,616,405 | +0.07(+0.12%) |
Apr 12, 2022 | 57.54 | 58.25 | 56.61 | 56.67 | 1,840,305 | -0.67(-1.17%) |
Apr 11, 2022 | 57.18 | 58.13 | 56.67 | 57.34 | 2,032,318 | -0.08(-0.14%) |
Apr 08, 2022 | 57.40 | 57.98 | 56.96 | 57.42 | 1,525,699 | +0.01(+0.02%) |
Apr 07, 2022 | 56.90 | 57.60 | 56.75 | 57.41 | 1,943,883 | +0.71(+1.25%) |
Apr 06, 2022 | 56.60 | 57.02 | 56.42 | 56.70 | 1,058,893 | -0.09(-0.16%) |
Apr 05, 2022 | 56.05 | 57.22 | 56.05 | 56.79 | 1,123,427 | +0.33(+0.58%) |
Apr 04, 2022 | 55.53 | 56.95 | 55.53 | 56.46 | 1,397,890 | +0.90(+1.62%) |