Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.76 | 50.35 | 49.39 | 49.95 | 811,469 | -0.34(-0.67%) |
Jun 29, 2022 | 49.84 | 50.42 | 49.41 | 50.29 | 618,047 | +0.47(+0.93%) |
Jun 28, 2022 | 50.95 | 51.18 | 49.79 | 49.82 | 779,237 | -0.91(-1.80%) |
Jun 27, 2022 | 50.88 | 51.04 | 50.46 | 50.73 | 1,057,759 | -0.11(-0.21%) |
Jun 24, 2022 | 50.07 | 50.84 | 49.73 | 50.84 | 1,130,231 | +1.16(+2.33%) |
Jun 23, 2022 | 48.63 | 49.78 | 48.63 | 49.68 | 1,798,659 | +1.15(+2.37%) |
Jun 22, 2022 | 47.46 | 48.99 | 47.42 | 48.53 | 898,701 | +0.55(+1.16%) |
Jun 21, 2022 | 47.97 | 48.16 | 47.73 | 47.98 | 1,442,368 | +0.69(+1.47%) |
Jun 17, 2022 | 47.46 | 48.13 | 47.26 | 47.29 | 1,223,947 | +0.10(+0.21%) |
Jun 16, 2022 | 47.33 | 47.44 | 46.78 | 47.19 | 1,451,460 | -1.23(-2.54%) |
Jun 15, 2022 | 48.32 | 49.10 | 47.60 | 48.41 | 1,660,569 | +0.61(+1.28%) |
Jun 14, 2022 | 48.85 | 48.85 | 47.36 | 47.80 | 1,577,586 | -1.02(-2.09%) |
Jun 13, 2022 | 49.46 | 49.76 | 48.59 | 48.82 | 1,641,051 | -1.85(-3.65%) |
Jun 10, 2022 | 50.63 | 51.16 | 50.29 | 50.67 | 1,124,658 | -0.78(-1.52%) |
Jun 09, 2022 | 52.54 | 52.59 | 51.45 | 51.45 | 741,677 | -1.32(-2.50%) |
Jun 08, 2022 | 53.09 | 53.33 | 52.70 | 52.77 | 793,033 | -0.58(-1.09%) |
Jun 07, 2022 | 52.42 | 53.46 | 52.42 | 53.36 | 856,919 | +0.61(+1.16%) |
Jun 06, 2022 | 53.23 | 53.46 | 52.60 | 52.74 | 800,485 | -0.07(-0.13%) |
Jun 03, 2022 | 53.61 | 53.61 | 52.73 | 52.81 | 572,524 | -1.21(-2.23%) |
Jun 02, 2022 | 52.58 | 54.06 | 52.00 | 54.02 | 994,224 | +1.45(+2.77%) |
Jun 01, 2022 | 54.04 | 54.16 | 52.10 | 52.57 | 1,355,476 | -1.29(-2.39%) |
May 31, 2022 | 53.69 | 54.21 | 53.36 | 53.85 | 1,164,957 | -0.34(-0.62%) |
May 27, 2022 | 53.17 | 54.19 | 53.17 | 54.19 | 996,067 | +1.36(+2.57%) |
May 26, 2022 | 52.48 | 53.13 | 52.21 | 52.83 | 916,110 | +0.22(+0.41%) |
May 25, 2022 | 52.64 | 53.11 | 52.00 | 52.62 | 1,199,374 | -0.18(-0.34%) |
May 24, 2022 | 52.90 | 53.07 | 52.23 | 52.79 | 1,083,915 | -0.48(-0.91%) |
May 23, 2022 | 53.16 | 53.34 | 52.55 | 53.28 | 1,139,686 | +0.58(+1.11%) |
May 20, 2022 | 52.98 | 53.17 | 51.60 | 52.69 | 1,757,304 | +0.23(+0.43%) |
May 19, 2022 | 51.83 | 52.86 | 51.56 | 52.47 | 1,274,415 | +0.27(+0.51%) |
May 18, 2022 | 53.06 | 53.20 | 52.03 | 52.20 | 1,069,785 | -1.43(-2.67%) |
May 17, 2022 | 53.09 | 53.64 | 52.89 | 53.63 | 1,196,964 | +1.46(+2.81%) |
May 16, 2022 | 52.02 | 52.53 | 51.67 | 52.17 | 1,068,963 | -0.05(-0.09%) |
May 13, 2022 | 51.43 | 52.50 | 51.43 | 52.22 | 1,442,261 | +1.42(+2.80%) |
May 12, 2022 | 49.92 | 50.97 | 49.80 | 50.80 | 2,429,637 | +0.55(+1.10%) |
May 11, 2022 | 50.71 | 51.72 | 50.19 | 50.24 | 2,242,212 | -0.56(-1.11%) |
May 10, 2022 | 51.21 | 51.68 | 50.00 | 50.80 | 2,068,642 | +0.28(+0.55%) |
May 09, 2022 | 52.39 | 52.41 | 50.28 | 50.53 | 3,368,105 | -2.66(-5.00%) |
May 06, 2022 | 53.84 | 53.86 | 52.52 | 53.19 | 2,426,467 | -0.99(-1.83%) |
May 05, 2022 | 55.33 | 55.50 | 53.59 | 54.18 | 1,198,075 | -1.56(-2.80%) |
May 04, 2022 | 54.07 | 55.97 | 53.57 | 55.74 | 1,348,943 | +1.36(+2.49%) |
May 03, 2022 | 54.43 | 54.92 | 54.16 | 54.39 | 996,218 | +0.12(+0.22%) |
May 02, 2022 | 54.42 | 54.98 | 53.17 | 54.27 | 1,326,508 | -0.17(-0.31%) |
Apr 29, 2022 | 55.50 | 56.00 | 54.35 | 54.44 | 1,489,548 | -1.39(-2.48%) |
Apr 28, 2022 | 55.80 | 56.06 | 54.94 | 55.82 | 1,353,721 | +0.84(+1.53%) |
Apr 27, 2022 | 55.41 | 56.05 | 54.86 | 54.98 | 4,065,157 | -0.42(-0.75%) |
Apr 26, 2022 | 56.79 | 56.89 | 55.36 | 55.40 | 1,593,202 | -1.94(-3.38%) |
Apr 25, 2022 | 56.70 | 57.41 | 56.24 | 57.33 | 1,508,593 | +0.16(+0.28%) |
Apr 22, 2022 | 59.65 | 59.73 | 57.13 | 57.18 | 2,279,859 | -3.00(-4.98%) |
Apr 21, 2022 | 61.56 | 61.79 | 60.10 | 60.17 | 1,463,795 | -1.03(-1.68%) |
Apr 20, 2022 | 60.07 | 61.60 | 59.87 | 61.20 | 1,748,528 | +1.35(+2.25%) |
Apr 19, 2022 | 58.30 | 59.94 | 58.30 | 59.86 | 1,669,423 | +1.69(+2.91%) |
Apr 18, 2022 | 58.71 | 58.95 | 57.88 | 58.17 | 1,211,815 | -0.72(-1.23%) |
Apr 14, 2022 | 59.86 | 59.95 | 58.83 | 58.89 | 1,204,638 | -0.81(-1.36%) |
Apr 13, 2022 | 58.96 | 59.80 | 58.81 | 59.70 | 974,490 | +0.61(+1.04%) |
Apr 12, 2022 | 59.98 | 60.37 | 58.79 | 59.09 | 1,021,960 | -0.69(-1.16%) |
Apr 11, 2022 | 61.05 | 61.06 | 59.70 | 59.78 | 1,269,529 | -1.64(-2.67%) |
Apr 08, 2022 | 61.58 | 61.89 | 61.16 | 61.42 | 1,184,340 | -0.12(-0.19%) |
Apr 07, 2022 | 60.15 | 61.82 | 59.98 | 61.54 | 1,020,865 | +1.19(+1.97%) |
Apr 06, 2022 | 59.68 | 60.46 | 59.10 | 60.35 | 1,716,957 | +0.07(+0.11%) |
Apr 05, 2022 | 60.31 | 60.96 | 60.12 | 60.28 | 1,032,567 | -0.12(-0.20%) |
Apr 04, 2022 | 60.99 | 61.01 | 60.06 | 60.40 | 1,320,091 | -0.68(-1.12%) |