Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.19 | 56.76 | 54.71 | 56.32 | 292,843 | +0.27(+0.48%) |
Jun 29, 2022 | 55.86 | 56.07 | 54.83 | 56.05 | 329,014 | +0.47(+0.84%) |
Jun 28, 2022 | 56.75 | 56.96 | 55.46 | 55.58 | 572,971 | -0.77(-1.36%) |
Jun 27, 2022 | 56.10 | 56.76 | 55.01 | 56.35 | 335,569 | +0.78(+1.40%) |
Jun 24, 2022 | 54.50 | 55.86 | 54.30 | 55.57 | 1,746,881 | +1.44(+2.65%) |
Jun 23, 2022 | 54.93 | 54.99 | 53.83 | 54.13 | 443,788 | -0.83(-1.52%) |
Jun 22, 2022 | 55.38 | 56.21 | 53.11 | 54.97 | 660,058 | +2.71(+5.18%) |
Jun 21, 2022 | 51.18 | 52.64 | 50.54 | 52.26 | 777,759 | +1.94(+3.86%) |
Jun 17, 2022 | 50.54 | 51.17 | 49.58 | 50.32 | 749,408 | -0.20(-0.40%) |
Jun 16, 2022 | 51.79 | 51.79 | 49.99 | 50.52 | 390,355 | -2.50(-4.72%) |
Jun 15, 2022 | 54.00 | 54.21 | 52.80 | 53.03 | 426,373 | -0.17(-0.33%) |
Jun 14, 2022 | 52.39 | 53.22 | 51.82 | 53.20 | 446,849 | +0.99(+1.90%) |
Jun 13, 2022 | 52.86 | 52.99 | 51.37 | 52.21 | 372,251 | -2.26(-4.15%) |
Jun 10, 2022 | 57.04 | 57.16 | 54.09 | 54.47 | 357,762 | -3.47(-6.00%) |
Jun 09, 2022 | 59.41 | 59.45 | 57.88 | 57.95 | 263,515 | -1.54(-2.59%) |
Jun 08, 2022 | 60.11 | 60.16 | 59.30 | 59.49 | 189,712 | -1.16(-1.92%) |
Jun 07, 2022 | 59.15 | 60.74 | 59.10 | 60.66 | 201,325 | +0.72(+1.20%) |
Jun 06, 2022 | 59.81 | 60.21 | 59.20 | 59.94 | 220,809 | +0.07(+0.11%) |
Jun 03, 2022 | 60.18 | 60.62 | 59.41 | 59.87 | 175,622 | -0.78(-1.28%) |
Jun 02, 2022 | 58.87 | 60.66 | 58.84 | 60.65 | 183,104 | +2.02(+3.44%) |
Jun 01, 2022 | 59.81 | 59.84 | 57.85 | 58.63 | 196,382 | -1.03(-1.72%) |
May 31, 2022 | 58.97 | 59.99 | 58.16 | 59.66 | 281,111 | +0.26(+0.44%) |
May 27, 2022 | 58.82 | 59.94 | 58.82 | 59.40 | 189,554 | +1.14(+1.95%) |
May 26, 2022 | 58.14 | 58.59 | 57.73 | 58.26 | 296,774 | +0.60(+1.04%) |
May 25, 2022 | 56.35 | 57.70 | 56.35 | 57.66 | 282,056 | +0.87(+1.54%) |
May 24, 2022 | 55.92 | 57.00 | 55.09 | 56.78 | 327,725 | +0.48(+0.84%) |
May 23, 2022 | 56.63 | 57.05 | 55.12 | 56.31 | 262,107 | +0.48(+0.85%) |
May 20, 2022 | 56.36 | 56.36 | 54.24 | 55.83 | 248,541 | +0.00(+0.00%) |
May 19, 2022 | 55.88 | 56.74 | 55.37 | 55.83 | 303,888 | -0.43(-0.76%) |
May 18, 2022 | 58.28 | 58.88 | 55.63 | 56.26 | 382,793 | -3.28(-5.51%) |
May 17, 2022 | 58.37 | 59.87 | 58.23 | 59.54 | 242,157 | +2.23(+3.90%) |
May 16, 2022 | 56.53 | 57.76 | 56.15 | 57.31 | 246,724 | +0.40(+0.70%) |
May 13, 2022 | 56.75 | 58.70 | 56.67 | 56.91 | 439,647 | +0.84(+1.51%) |
May 12, 2022 | 57.07 | 58.00 | 54.94 | 56.07 | 438,294 | -1.02(-1.79%) |
May 11, 2022 | 58.90 | 59.49 | 56.82 | 57.09 | 245,335 | -1.76(-2.99%) |
May 10, 2022 | 59.73 | 60.68 | 57.82 | 58.84 | 237,840 | -0.20(-0.35%) |
May 09, 2022 | 58.61 | 59.98 | 58.61 | 59.05 | 227,766 | -0.24(-0.41%) |
May 06, 2022 | 59.90 | 60.01 | 58.40 | 59.29 | 213,057 | -0.89(-1.48%) |
May 05, 2022 | 61.93 | 62.48 | 59.42 | 60.18 | 241,213 | -2.82(-4.48%) |
May 04, 2022 | 61.61 | 63.09 | 60.53 | 63.01 | 235,607 | +1.59(+2.59%) |
May 03, 2022 | 60.23 | 62.01 | 60.20 | 61.41 | 296,186 | +1.12(+1.85%) |
May 02, 2022 | 59.93 | 60.74 | 58.93 | 60.30 | 391,773 | +0.66(+1.11%) |
Apr 29, 2022 | 60.89 | 61.72 | 59.42 | 59.64 | 213,624 | -1.87(-3.05%) |
Apr 28, 2022 | 60.42 | 62.05 | 59.53 | 61.51 | 196,425 | +1.84(+3.09%) |
Apr 27, 2022 | 60.31 | 60.93 | 59.38 | 59.67 | 237,535 | -0.44(-0.73%) |
Apr 26, 2022 | 62.12 | 62.88 | 60.03 | 60.10 | 277,977 | -2.89(-4.59%) |
Apr 25, 2022 | 62.76 | 63.17 | 61.60 | 63.00 | 210,439 | +0.08(+0.12%) |
Apr 22, 2022 | 64.02 | 64.36 | 62.72 | 62.92 | 208,174 | -1.68(-2.60%) |
Apr 21, 2022 | 65.66 | 65.84 | 64.36 | 64.60 | 179,428 | -0.33(-0.51%) |
Apr 20, 2022 | 65.21 | 66.08 | 64.78 | 64.93 | 171,747 | +0.36(+0.56%) |
Apr 19, 2022 | 63.47 | 65.02 | 63.45 | 64.57 | 267,997 | +1.20(+1.90%) |
Apr 18, 2022 | 63.41 | 64.31 | 63.04 | 63.37 | 181,326 | -0.32(-0.50%) |
Apr 14, 2022 | 64.30 | 65.03 | 63.62 | 63.69 | 190,578 | -0.51(-0.80%) |
Apr 13, 2022 | 63.50 | 64.51 | 63.50 | 64.20 | 231,429 | +0.81(+1.27%) |
Apr 12, 2022 | 63.27 | 64.31 | 63.01 | 63.39 | 310,662 | +0.75(+1.19%) |
Apr 11, 2022 | 62.24 | 63.35 | 62.14 | 62.65 | 308,916 | -0.09(-0.14%) |
Apr 08, 2022 | 62.93 | 64.00 | 62.63 | 62.73 | 344,693 | -0.22(-0.35%) |
Apr 07, 2022 | 62.90 | 63.54 | 62.32 | 62.96 | 464,461 | +0.05(+0.08%) |
Apr 06, 2022 | 62.79 | 63.72 | 61.90 | 62.91 | 562,946 | -0.07(-0.11%) |
Apr 05, 2022 | 63.87 | 64.26 | 62.85 | 62.98 | 321,991 | -1.12(-1.74%) |
Apr 04, 2022 | 64.23 | 64.90 | 63.75 | 64.09 | 463,949 | +0.20(+0.32%) |