Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.74 | 51.54 | 50.14 | 50.88 | 1,178,092 | -0.77(-1.50%) |
Jun 29, 2022 | 52.86 | 53.14 | 51.20 | 51.66 | 905,266 | -1.04(-1.98%) |
Jun 28, 2022 | 54.93 | 55.57 | 52.69 | 52.70 | 702,130 | -2.10(-3.83%) |
Jun 27, 2022 | 54.72 | 55.56 | 54.49 | 54.80 | 871,554 | +0.47(+0.86%) |
Jun 24, 2022 | 53.09 | 54.48 | 53.01 | 54.33 | 1,197,955 | +1.78(+3.38%) |
Jun 23, 2022 | 53.18 | 53.50 | 51.86 | 52.55 | 935,746 | -0.67(-1.25%) |
Jun 22, 2022 | 53.12 | 54.12 | 53.05 | 53.22 | 1,458,008 | -0.86(-1.60%) |
Jun 21, 2022 | 54.18 | 54.99 | 53.38 | 54.08 | 1,257,634 | +0.81(+1.53%) |
Jun 17, 2022 | 53.94 | 54.36 | 51.57 | 53.27 | 2,762,555 | +0.59(+1.11%) |
Jun 16, 2022 | 57.18 | 57.18 | 52.10 | 52.68 | 3,290,799 | -5.75(-9.85%) |
Jun 15, 2022 | 57.73 | 59.49 | 57.27 | 58.43 | 1,742,818 | +1.55(+2.72%) |
Jun 14, 2022 | 55.83 | 57.10 | 55.74 | 56.88 | 1,146,001 | +1.11(+2.00%) |
Jun 13, 2022 | 57.32 | 57.67 | 55.52 | 55.77 | 1,087,431 | -3.21(-5.44%) |
Jun 10, 2022 | 59.25 | 59.75 | 58.68 | 58.98 | 845,685 | -1.60(-2.64%) |
Jun 09, 2022 | 61.13 | 61.67 | 60.58 | 60.58 | 621,759 | -0.73(-1.18%) |
Jun 08, 2022 | 62.22 | 62.26 | 61.12 | 61.30 | 535,698 | -1.06(-1.70%) |
Jun 07, 2022 | 61.09 | 62.37 | 60.93 | 62.37 | 457,150 | +0.53(+0.85%) |
Jun 06, 2022 | 61.52 | 62.97 | 61.50 | 61.84 | 606,619 | +0.78(+1.29%) |
Jun 03, 2022 | 61.04 | 61.44 | 60.62 | 61.06 | 526,575 | -0.74(-1.19%) |
Jun 02, 2022 | 60.25 | 62.00 | 60.18 | 61.79 | 657,754 | +1.55(+2.57%) |
Jun 01, 2022 | 61.09 | 61.35 | 59.38 | 60.24 | 983,005 | -0.88(-1.45%) |
May 31, 2022 | 60.64 | 61.77 | 60.41 | 61.13 | 1,188,644 | -0.46(-0.74%) |
May 27, 2022 | 60.11 | 61.60 | 60.03 | 61.58 | 620,469 | +2.21(+3.71%) |
May 26, 2022 | 57.75 | 59.72 | 57.75 | 59.38 | 493,452 | +1.96(+3.41%) |
May 25, 2022 | 55.78 | 57.84 | 55.78 | 57.42 | 750,113 | +1.15(+2.05%) |
May 24, 2022 | 57.23 | 57.23 | 55.26 | 56.27 | 576,801 | -1.39(-2.41%) |
May 23, 2022 | 57.48 | 57.98 | 56.99 | 57.66 | 651,528 | +0.58(+1.01%) |
May 20, 2022 | 57.91 | 58.09 | 55.20 | 57.08 | 822,446 | -0.12(-0.21%) |
May 19, 2022 | 57.22 | 58.13 | 56.77 | 57.20 | 856,164 | -0.81(-1.40%) |
May 18, 2022 | 60.11 | 60.53 | 57.90 | 58.02 | 706,042 | -2.70(-4.45%) |
May 17, 2022 | 58.75 | 61.05 | 58.75 | 60.72 | 924,697 | +3.27(+5.69%) |
May 16, 2022 | 57.46 | 57.93 | 56.73 | 57.45 | 493,222 | -0.35(-0.60%) |
May 13, 2022 | 56.49 | 58.10 | 56.49 | 57.80 | 596,807 | +1.96(+3.51%) |
May 12, 2022 | 55.67 | 56.67 | 54.68 | 55.84 | 741,340 | -0.10(-0.18%) |
May 11, 2022 | 57.04 | 58.48 | 55.75 | 55.94 | 689,295 | -1.43(-2.49%) |
May 10, 2022 | 56.86 | 58.24 | 55.96 | 57.37 | 738,839 | +1.27(+2.26%) |
May 09, 2022 | 56.68 | 57.45 | 55.52 | 56.10 | 1,130,779 | -1.54(-2.67%) |
May 06, 2022 | 57.20 | 58.73 | 56.30 | 57.64 | 829,883 | -0.32(-0.55%) |
May 05, 2022 | 59.29 | 59.89 | 57.15 | 57.95 | 666,592 | -1.96(-3.28%) |
May 04, 2022 | 58.70 | 59.95 | 57.22 | 59.92 | 641,435 | +1.47(+2.51%) |
May 03, 2022 | 57.94 | 58.87 | 57.69 | 58.45 | 570,796 | +0.81(+1.41%) |
May 02, 2022 | 57.05 | 57.77 | 56.04 | 57.64 | 1,120,308 | +0.36(+0.62%) |
Apr 29, 2022 | 58.29 | 59.67 | 57.08 | 57.28 | 934,095 | -1.65(-2.80%) |
Apr 28, 2022 | 57.41 | 59.17 | 56.96 | 58.93 | 672,328 | +2.36(+4.17%) |
Apr 27, 2022 | 56.07 | 57.36 | 55.97 | 56.56 | 666,853 | +0.37(+0.65%) |
Apr 26, 2022 | 57.31 | 57.62 | 56.13 | 56.20 | 1,030,525 | -1.66(-2.86%) |
Apr 25, 2022 | 56.57 | 58.02 | 55.69 | 57.85 | 787,023 | +0.84(+1.48%) |
Apr 22, 2022 | 58.04 | 58.33 | 56.90 | 57.01 | 688,742 | -1.69(-2.87%) |
Apr 21, 2022 | 59.63 | 60.28 | 58.46 | 58.70 | 735,769 | -0.44(-0.74%) |
Apr 20, 2022 | 58.86 | 59.62 | 58.79 | 59.13 | 516,735 | +0.92(+1.59%) |
Apr 19, 2022 | 57.23 | 58.42 | 56.87 | 58.21 | 500,225 | +1.12(+1.96%) |
Apr 18, 2022 | 56.17 | 57.72 | 56.12 | 57.09 | 672,264 | +0.59(+1.04%) |
Apr 14, 2022 | 57.83 | 58.15 | 56.47 | 56.50 | 798,130 | -1.29(-2.23%) |
Apr 13, 2022 | 57.02 | 57.89 | 56.87 | 57.79 | 778,982 | +0.93(+1.64%) |
Apr 12, 2022 | 56.94 | 58.22 | 56.83 | 56.86 | 1,041,443 | +0.50(+0.88%) |
Apr 11, 2022 | 56.65 | 57.28 | 56.21 | 56.37 | 906,707 | -0.70(-1.23%) |
Apr 08, 2022 | 56.72 | 57.79 | 56.21 | 57.07 | 958,871 | +0.06(+0.10%) |
Apr 07, 2022 | 56.58 | 57.49 | 55.84 | 57.01 | 1,064,753 | +0.00(+0.00%) |
Apr 06, 2022 | 58.36 | 58.36 | 56.59 | 57.01 | 1,577,784 | -2.40(-4.04%) |
Apr 05, 2022 | 61.11 | 61.72 | 59.24 | 59.41 | 1,351,282 | -2.03(-3.31%) |
Apr 04, 2022 | 62.02 | 62.18 | 61.03 | 61.45 | 1,107,494 | +0.13(+0.21%) |