Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.80 | 54.06 | 52.80 | 53.82 | 200,297 | -0.17(-0.31%) |
Jun 29, 2022 | 54.80 | 54.80 | 53.20 | 53.99 | 140,299 | -0.16(-0.30%) |
Jun 28, 2022 | 54.26 | 54.68 | 54.02 | 54.15 | 195,101 | +0.28(+0.52%) |
Jun 27, 2022 | 54.07 | 54.07 | 53.70 | 53.87 | 278,677 | -0.28(-0.52%) |
Jun 24, 2022 | 54.48 | 54.48 | 53.36 | 54.15 | 220,194 | +0.93(+1.75%) |
Jun 23, 2022 | 52.25 | 53.30 | 52.19 | 53.22 | 271,598 | +0.42(+0.80%) |
Jun 22, 2022 | 52.37 | 53.37 | 52.37 | 52.80 | 217,806 | -0.22(-0.41%) |
Jun 21, 2022 | 53.99 | 53.99 | 52.22 | 53.02 | 221,545 | +0.87(+1.67%) |
Jun 17, 2022 | 52.49 | 52.49 | 51.91 | 52.15 | 239,187 | -0.13(-0.25%) |
Jun 16, 2022 | 51.97 | 52.80 | 51.94 | 52.28 | 259,631 | -0.47(-0.89%) |
Jun 15, 2022 | 52.00 | 53.00 | 52.00 | 52.75 | 260,958 | -0.16(-0.30%) |
Jun 14, 2022 | 53.25 | 54.00 | 52.47 | 52.91 | 590,373 | -0.04(-0.08%) |
Jun 13, 2022 | 53.80 | 53.80 | 52.95 | 52.95 | 330,278 | -1.16(-2.14%) |
Jun 10, 2022 | 55.00 | 55.05 | 54.00 | 54.11 | 318,633 | -1.14(-2.06%) |
Jun 09, 2022 | 55.89 | 55.92 | 55.09 | 55.25 | 245,267 | +0.61(+1.12%) |
Jun 08, 2022 | 54.23 | 55.31 | 54.23 | 54.64 | 182,063 | -0.48(-0.87%) |
Jun 07, 2022 | 54.34 | 55.42 | 54.34 | 55.12 | 340,504 | -0.10(-0.18%) |
Jun 06, 2022 | 55.00 | 55.90 | 54.79 | 55.22 | 291,311 | +0.80(+1.47%) |
Jun 03, 2022 | 54.20 | 55.16 | 54.20 | 54.42 | 330,582 | -1.14(-2.05%) |
Jun 02, 2022 | 55.28 | 55.62 | 55.06 | 55.56 | 435,951 | -0.15(-0.27%) |
Jun 01, 2022 | 56.08 | 56.64 | 55.71 | 55.71 | 388,112 | +0.11(+0.20%) |
May 31, 2022 | 56.05 | 56.36 | 55.50 | 55.60 | 240,251 | -0.49(-0.87%) |
May 27, 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 180,249 | -0.71(-1.25%) |
May 26, 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 166,459 | +0.34(+0.60%) |
May 25, 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 232,141 | -1.94(-3.32%) |
May 24, 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 669,178 | +0.03(+0.05%) |
May 23, 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 320,809 | +0.74(+1.28%) |
May 20, 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 341,908 | +0.03(+0.05%) |
May 19, 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 456,264 | +0.68(+1.19%) |
May 18, 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 430,034 | +1.36(+2.45%) |
May 17, 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 368,914 | +0.99(+1.81%) |
May 16, 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 268,004 | -1.00(-1.80%) |
May 13, 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 248,754 | -0.03(-0.05%) |
May 12, 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 334,350 | +0.70(+1.28%) |
May 11, 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 722,563 | +0.70(+1.29%) |
May 10, 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 1,171,397 | +1.04(+1.96%) |
May 09, 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 506,998 | -1.83(-3.33%) |
May 06, 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 464,672 | -0.41(-0.74%) |
May 05, 2022 | 57.10 | 57.10 | 54.95 | 55.40 | 859,579 | -1.64(-2.88%) |
May 04, 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 258,983 | +1.09(+1.95%) |
May 03, 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 302,027 | +0.27(+0.48%) |
May 02, 2022 | 55.57 | 56.80 | 55.30 | 55.68 | 593,115 | -1.30(-2.28%) |
Apr 29, 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 232,336 | -0.52(-0.90%) |
Apr 28, 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 473,846 | -1.98(-3.33%) |
Apr 27, 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 193,847 | +0.22(+0.37%) |
Apr 26, 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 209,457 | -2.61(-4.22%) |
Apr 25, 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 224,962 | +0.56(+0.91%) |
Apr 22, 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 295,593 | -0.40(-0.65%) |
Apr 21, 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 333,729 | -0.74(-1.18%) |
Apr 20, 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 465,076 | -0.82(-1.30%) |
Apr 19, 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 242,964 | +0.54(+0.86%) |
Apr 18, 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 275,517 | -0.69(-1.09%) |
Apr 14, 2022 | 64.73 | 64.85 | 63.36 | 63.42 | 368,911 | -1.08(-1.67%) |
Apr 13, 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 234,751 | +0.81(+1.27%) |
Apr 12, 2022 | 63.83 | 64.22 | 63.53 | 63.69 | 266,047 | +0.33(+0.52%) |
Apr 11, 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 208,827 | -0.86(-1.34%) |
Apr 08, 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 235,653 | +0.34(+0.53%) |
Apr 07, 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 257,006 | +0.01(+0.02%) |
Apr 06, 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 237,647 | +0.53(+0.84%) |
Apr 05, 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 296,196 | -2.01(-3.08%) |
Apr 04, 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 202,581 | +0.51(+0.79%) |