Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.34 | 50.86 | 49.55 | 50.21 | 600,929 | -0.51(-1.01%) |
Jun 29, 2022 | 50.62 | 51.12 | 50.16 | 50.72 | 599,123 | -0.64(-1.24%) |
Jun 28, 2022 | 53.15 | 53.36 | 51.32 | 51.36 | 448,809 | -1.77(-3.32%) |
Jun 27, 2022 | 53.76 | 53.95 | 52.82 | 53.12 | 604,936 | -1.06(-1.96%) |
Jun 24, 2022 | 53.10 | 54.48 | 53.05 | 54.18 | 793,264 | +2.32(+4.48%) |
Jun 23, 2022 | 50.86 | 52.07 | 50.36 | 51.86 | 2,126,290 | +0.56(+1.09%) |
Jun 22, 2022 | 51.25 | 52.04 | 50.97 | 51.30 | 1,008,753 | -0.63(-1.21%) |
Jun 21, 2022 | 51.84 | 52.77 | 51.70 | 51.93 | 876,814 | +0.79(+1.55%) |
Jun 17, 2022 | 49.91 | 51.44 | 49.47 | 51.14 | 1,288,031 | +1.79(+3.64%) |
Jun 16, 2022 | 50.51 | 50.51 | 49.24 | 49.34 | 862,783 | -2.22(-4.30%) |
Jun 15, 2022 | 50.30 | 51.99 | 50.30 | 51.56 | 1,148,202 | +1.42(+2.83%) |
Jun 14, 2022 | 50.12 | 50.95 | 49.59 | 50.14 | 887,430 | +0.07(+0.13%) |
Jun 13, 2022 | 51.07 | 51.77 | 50.02 | 50.08 | 969,767 | -3.12(-5.87%) |
Jun 10, 2022 | 54.15 | 54.26 | 53.17 | 53.20 | 744,598 | -1.84(-3.35%) |
Jun 09, 2022 | 56.88 | 57.02 | 55.04 | 55.04 | 584,564 | -2.23(-3.89%) |
Jun 08, 2022 | 58.02 | 58.29 | 57.15 | 57.27 | 362,316 | -0.83(-1.43%) |
Jun 07, 2022 | 56.10 | 58.14 | 56.10 | 58.10 | 586,651 | +0.10(+0.17%) |
Jun 06, 2022 | 58.35 | 58.79 | 57.67 | 58.00 | 496,019 | -0.05(-0.08%) |
Jun 03, 2022 | 58.90 | 59.12 | 57.75 | 58.05 | 607,603 | -1.70(-2.84%) |
Jun 02, 2022 | 58.46 | 59.76 | 58.34 | 59.75 | 562,349 | +1.61(+2.77%) |
Jun 01, 2022 | 59.32 | 59.58 | 57.90 | 58.14 | 636,940 | -0.49(-0.84%) |
May 31, 2022 | 58.48 | 59.50 | 57.97 | 58.63 | 747,904 | +0.55(+0.95%) |
May 27, 2022 | 57.23 | 58.22 | 57.21 | 58.08 | 616,182 | +1.30(+2.29%) |
May 26, 2022 | 55.18 | 57.00 | 55.18 | 56.78 | 710,829 | +1.34(+2.42%) |
May 25, 2022 | 54.78 | 55.77 | 54.54 | 55.44 | 1,060,260 | +0.15(+0.28%) |
May 24, 2022 | 56.48 | 56.59 | 54.62 | 55.28 | 1,205,577 | -1.18(-2.08%) |
May 23, 2022 | 56.56 | 57.00 | 55.85 | 56.46 | 912,754 | -0.13(-0.22%) |
May 20, 2022 | 57.34 | 57.37 | 54.96 | 56.59 | 997,082 | +0.15(+0.27%) |
May 19, 2022 | 55.96 | 57.68 | 55.52 | 56.43 | 1,020,840 | -0.04(-0.07%) |
May 18, 2022 | 56.78 | 57.49 | 55.78 | 56.47 | 1,500,720 | -2.63(-4.45%) |
May 17, 2022 | 57.86 | 59.34 | 56.88 | 59.10 | 1,637,393 | +2.84(+5.04%) |
May 16, 2022 | 56.59 | 56.98 | 55.89 | 56.27 | 820,729 | -0.85(-1.49%) |
May 13, 2022 | 56.75 | 57.73 | 56.46 | 57.12 | 896,396 | +1.28(+2.30%) |
May 12, 2022 | 54.32 | 57.14 | 54.23 | 55.83 | 1,465,695 | +0.79(+1.44%) |
May 11, 2022 | 56.57 | 57.67 | 54.90 | 55.04 | 1,249,588 | -1.61(-2.84%) |
May 10, 2022 | 56.62 | 57.77 | 55.37 | 56.65 | 1,681,359 | +1.52(+2.76%) |
May 09, 2022 | 56.33 | 57.19 | 54.94 | 55.13 | 1,400,563 | -3.65(-6.20%) |
May 06, 2022 | 59.31 | 60.13 | 58.22 | 58.77 | 1,175,042 | -2.14(-3.51%) |
May 05, 2022 | 61.77 | 62.30 | 60.04 | 60.92 | 1,359,529 | -2.62(-4.13%) |
May 04, 2022 | 61.19 | 63.79 | 60.10 | 63.54 | 1,704,952 | +1.54(+2.49%) |
May 03, 2022 | 60.20 | 62.99 | 60.20 | 62.00 | 3,018,398 | -1.99(-3.11%) |
May 02, 2022 | 62.87 | 64.73 | 62.52 | 63.98 | 2,018,254 | +1.00(+1.59%) |
Apr 29, 2022 | 63.68 | 64.96 | 62.81 | 62.98 | 1,131,972 | -0.68(-1.06%) |
Apr 28, 2022 | 61.89 | 64.50 | 61.04 | 63.65 | 1,685,489 | +1.84(+2.98%) |
Apr 27, 2022 | 62.16 | 63.58 | 61.72 | 61.81 | 2,412,523 | -1.03(-1.64%) |
Apr 26, 2022 | 63.95 | 64.66 | 62.60 | 62.84 | 2,502,270 | -2.72(-4.15%) |
Apr 25, 2022 | 63.43 | 65.89 | 63.34 | 65.56 | 1,462,578 | +2.61(+4.15%) |
Apr 22, 2022 | 63.84 | 64.27 | 62.71 | 62.95 | 1,857,650 | -4.66(-6.89%) |
Apr 21, 2022 | 69.19 | 69.84 | 67.38 | 67.61 | 1,239,920 | -0.54(-0.79%) |
Apr 20, 2022 | 68.15 | 68.70 | 67.36 | 68.15 | 793,815 | -0.35(-0.51%) |
Apr 19, 2022 | 67.45 | 68.57 | 67.13 | 68.50 | 834,164 | +1.22(+1.82%) |
Apr 18, 2022 | 66.60 | 67.33 | 66.13 | 67.27 | 536,185 | +0.42(+0.63%) |
Apr 14, 2022 | 68.52 | 68.52 | 66.64 | 66.85 | 617,928 | -0.93(-1.37%) |
Apr 13, 2022 | 67.26 | 68.11 | 66.18 | 67.77 | 950,911 | -0.29(-0.43%) |
Apr 12, 2022 | 68.98 | 69.50 | 67.64 | 68.06 | 803,916 | -0.42(-0.62%) |
Apr 11, 2022 | 68.11 | 68.83 | 67.53 | 68.49 | 566,557 | -0.51(-0.74%) |
Apr 08, 2022 | 69.69 | 69.79 | 68.52 | 69.00 | 540,944 | -0.59(-0.85%) |
Apr 07, 2022 | 70.38 | 70.80 | 68.59 | 69.59 | 712,002 | +0.78(+1.14%) |
Apr 06, 2022 | 68.89 | 69.43 | 67.83 | 68.81 | 1,366,168 | -2.58(-3.61%) |
Apr 05, 2022 | 72.10 | 72.42 | 70.83 | 71.38 | 901,763 | -2.34(-3.18%) |
Apr 04, 2022 | 72.25 | 73.77 | 71.74 | 73.72 | 1,484,628 | +4.82(+7.00%) |