Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.08 | 54.46 | 52.74 | 53.63 | 650,377 | -0.55(-1.01%) |
Jun 29, 2022 | 55.29 | 55.29 | 54.00 | 54.18 | 276,697 | -0.63(-1.16%) |
Jun 28, 2022 | 55.08 | 56.19 | 54.68 | 54.82 | 263,512 | +0.16(+0.30%) |
Jun 27, 2022 | 55.75 | 55.75 | 54.53 | 54.65 | 362,100 | -0.99(-1.78%) |
Jun 24, 2022 | 53.13 | 55.72 | 53.01 | 55.64 | 723,183 | +3.10(+5.89%) |
Jun 23, 2022 | 53.03 | 53.03 | 51.91 | 52.55 | 323,439 | +0.01(+0.02%) |
Jun 22, 2022 | 51.53 | 52.93 | 51.53 | 52.54 | 375,404 | +0.08(+0.15%) |
Jun 21, 2022 | 53.04 | 53.17 | 52.14 | 52.46 | 468,815 | +1.13(+2.21%) |
Jun 17, 2022 | 50.87 | 51.76 | 50.18 | 51.33 | 2,110,953 | +0.65(+1.29%) |
Jun 16, 2022 | 52.99 | 52.99 | 50.39 | 50.67 | 621,378 | -3.55(-6.54%) |
Jun 15, 2022 | 54.93 | 54.98 | 53.56 | 54.22 | 435,379 | -0.17(-0.32%) |
Jun 14, 2022 | 53.43 | 55.02 | 53.43 | 54.39 | 374,793 | +1.12(+2.11%) |
Jun 13, 2022 | 54.24 | 54.56 | 52.99 | 53.27 | 435,843 | -2.40(-4.32%) |
Jun 10, 2022 | 56.21 | 56.52 | 55.60 | 55.67 | 375,920 | -1.52(-2.66%) |
Jun 09, 2022 | 57.97 | 58.04 | 57.12 | 57.19 | 376,067 | -0.86(-1.47%) |
Jun 08, 2022 | 58.74 | 58.74 | 57.57 | 58.05 | 336,940 | -0.92(-1.57%) |
Jun 07, 2022 | 56.81 | 59.03 | 56.68 | 58.97 | 488,578 | +2.03(+3.56%) |
Jun 06, 2022 | 55.86 | 57.62 | 55.62 | 56.94 | 469,860 | +1.07(+1.91%) |
Jun 03, 2022 | 56.06 | 56.33 | 55.68 | 55.87 | 264,201 | -0.68(-1.21%) |
Jun 02, 2022 | 55.91 | 56.61 | 55.45 | 56.56 | 268,059 | +0.62(+1.10%) |
Jun 01, 2022 | 56.45 | 56.87 | 55.21 | 55.94 | 304,489 | -0.63(-1.12%) |
May 31, 2022 | 56.19 | 57.30 | 55.80 | 56.58 | 531,299 | +0.30(+0.53%) |
May 27, 2022 | 55.87 | 56.44 | 55.84 | 56.28 | 241,971 | +0.55(+0.98%) |
May 26, 2022 | 54.92 | 56.00 | 54.92 | 55.73 | 316,189 | +1.24(+2.28%) |
May 25, 2022 | 53.49 | 54.84 | 53.49 | 54.49 | 228,238 | +0.71(+1.32%) |
May 24, 2022 | 54.89 | 54.89 | 52.63 | 53.78 | 241,854 | -1.09(-1.98%) |
May 23, 2022 | 54.80 | 55.18 | 53.90 | 54.87 | 282,005 | +1.12(+2.07%) |
May 20, 2022 | 53.98 | 54.32 | 52.17 | 53.75 | 480,693 | -0.22(-0.41%) |
May 19, 2022 | 54.21 | 54.86 | 53.02 | 53.97 | 359,494 | -0.88(-1.61%) |
May 18, 2022 | 54.49 | 55.30 | 54.34 | 54.86 | 412,981 | -0.43(-0.78%) |
May 17, 2022 | 53.91 | 55.44 | 53.91 | 55.29 | 245,205 | +2.24(+4.22%) |
May 16, 2022 | 52.85 | 53.43 | 52.67 | 53.05 | 350,833 | +0.01(+0.02%) |
May 13, 2022 | 52.48 | 53.64 | 52.43 | 53.04 | 373,822 | +0.70(+1.33%) |
May 12, 2022 | 52.31 | 53.15 | 51.03 | 52.34 | 436,515 | -0.33(-0.64%) |
May 11, 2022 | 53.54 | 54.72 | 52.61 | 52.67 | 392,809 | -0.75(-1.40%) |
May 10, 2022 | 53.31 | 53.84 | 52.19 | 53.42 | 374,742 | +0.21(+0.40%) |
May 09, 2022 | 55.06 | 55.57 | 53.12 | 53.21 | 405,929 | -2.40(-4.32%) |
May 06, 2022 | 55.43 | 57.65 | 55.25 | 55.61 | 423,891 | +0.84(+1.54%) |
May 05, 2022 | 56.46 | 56.70 | 54.34 | 54.77 | 380,060 | -2.14(-3.77%) |
May 04, 2022 | 55.64 | 57.23 | 55.43 | 56.91 | 427,675 | +1.68(+3.05%) |
May 03, 2022 | 54.00 | 55.45 | 53.69 | 55.23 | 338,833 | +1.45(+2.69%) |
May 02, 2022 | 52.87 | 53.90 | 52.61 | 53.79 | 481,930 | +1.00(+1.90%) |
Apr 29, 2022 | 54.90 | 55.35 | 52.67 | 52.78 | 321,673 | -2.47(-4.47%) |
Apr 28, 2022 | 54.93 | 55.47 | 53.85 | 55.25 | 253,387 | +0.90(+1.66%) |
Apr 27, 2022 | 54.34 | 54.91 | 53.87 | 54.35 | 309,036 | +0.27(+0.50%) |
Apr 26, 2022 | 54.66 | 54.90 | 53.94 | 54.08 | 522,902 | -1.04(-1.89%) |
Apr 25, 2022 | 55.41 | 55.48 | 53.43 | 55.12 | 391,364 | -0.71(-1.27%) |
Apr 22, 2022 | 57.37 | 57.52 | 55.77 | 55.83 | 242,599 | -1.45(-2.54%) |
Apr 21, 2022 | 58.83 | 59.48 | 57.16 | 57.29 | 390,293 | -1.32(-2.25%) |
Apr 20, 2022 | 58.00 | 59.07 | 58.00 | 58.61 | 382,007 | +0.87(+1.51%) |
Apr 19, 2022 | 58.30 | 58.55 | 57.64 | 57.74 | 402,084 | +0.00(+0.00%) |
Apr 18, 2022 | 57.54 | 58.35 | 57.29 | 57.74 | 611,215 | -0.07(-0.12%) |
Apr 14, 2022 | 57.54 | 58.59 | 57.54 | 57.80 | 453,804 | -0.02(-0.03%) |
Apr 13, 2022 | 55.99 | 57.88 | 55.99 | 57.82 | 364,310 | +1.48(+2.63%) |
Apr 12, 2022 | 56.38 | 57.35 | 56.02 | 56.34 | 303,970 | +0.14(+0.26%) |
Apr 11, 2022 | 56.52 | 57.74 | 56.13 | 56.20 | 330,178 | -0.34(-0.59%) |
Apr 08, 2022 | 56.80 | 57.30 | 56.46 | 56.53 | 287,074 | -0.22(-0.39%) |
Apr 07, 2022 | 57.52 | 57.57 | 56.24 | 56.75 | 338,298 | -0.51(-0.89%) |
Apr 06, 2022 | 57.19 | 57.99 | 56.74 | 57.26 | 588,369 | -0.12(-0.22%) |
Apr 05, 2022 | 59.34 | 60.15 | 57.27 | 57.38 | 686,671 | -4.18(-6.79%) |
Apr 04, 2022 | 62.21 | 62.34 | 61.30 | 61.57 | 320,079 | -0.73(-1.17%) |