Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.98 | 54.40 | 53.29 | 53.90 | 274,410 | -0.63(-1.15%) |
Jun 29, 2022 | 53.77 | 54.60 | 53.07 | 54.53 | 151,713 | +0.65(+1.20%) |
Jun 28, 2022 | 54.69 | 55.23 | 53.85 | 53.88 | 204,655 | -0.88(-1.60%) |
Jun 27, 2022 | 55.33 | 55.33 | 54.41 | 54.76 | 169,632 | -0.24(-0.44%) |
Jun 24, 2022 | 54.44 | 55.30 | 53.58 | 55.00 | 1,071,440 | +0.78(+1.44%) |
Jun 23, 2022 | 52.69 | 54.42 | 52.46 | 54.22 | 249,610 | +1.92(+3.68%) |
Jun 22, 2022 | 51.96 | 53.40 | 51.69 | 52.29 | 288,670 | +0.03(+0.05%) |
Jun 21, 2022 | 51.25 | 52.57 | 50.14 | 52.27 | 355,368 | +1.75(+3.46%) |
Jun 17, 2022 | 50.64 | 51.81 | 50.21 | 50.52 | 604,259 | +0.84(+1.70%) |
Jun 16, 2022 | 50.46 | 50.46 | 49.40 | 49.68 | 362,375 | -1.47(-2.88%) |
Jun 15, 2022 | 51.51 | 51.95 | 49.39 | 51.15 | 480,387 | -0.29(-0.57%) |
Jun 14, 2022 | 51.45 | 52.73 | 51.02 | 51.44 | 268,610 | -0.04(-0.09%) |
Jun 13, 2022 | 51.92 | 52.70 | 51.40 | 51.49 | 301,359 | -1.64(-3.09%) |
Jun 10, 2022 | 52.58 | 53.37 | 52.25 | 53.13 | 196,879 | -0.18(-0.33%) |
Jun 09, 2022 | 53.70 | 54.10 | 53.13 | 53.30 | 193,933 | -0.28(-0.53%) |
Jun 08, 2022 | 53.23 | 53.90 | 53.02 | 53.59 | 177,228 | -0.14(-0.26%) |
Jun 07, 2022 | 52.70 | 53.97 | 52.30 | 53.73 | 183,192 | +0.51(+0.97%) |
Jun 06, 2022 | 53.55 | 53.81 | 52.68 | 53.22 | 170,389 | -0.04(-0.07%) |
Jun 03, 2022 | 53.80 | 53.92 | 52.87 | 53.25 | 162,302 | -1.06(-1.96%) |
Jun 02, 2022 | 53.47 | 54.48 | 52.86 | 54.32 | 149,525 | +0.96(+1.80%) |
Jun 01, 2022 | 53.50 | 53.74 | 52.89 | 53.36 | 188,386 | -0.21(-0.40%) |
May 31, 2022 | 54.24 | 54.63 | 53.04 | 53.57 | 358,361 | -0.88(-1.61%) |
May 27, 2022 | 52.85 | 54.60 | 52.79 | 54.45 | 238,452 | +1.58(+2.99%) |
May 26, 2022 | 52.92 | 53.64 | 52.65 | 52.87 | 221,782 | +0.30(+0.57%) |
May 25, 2022 | 52.34 | 52.76 | 51.80 | 52.57 | 163,848 | +0.27(+0.53%) |
May 24, 2022 | 50.61 | 52.39 | 50.27 | 52.29 | 214,098 | +1.51(+2.97%) |
May 23, 2022 | 51.18 | 51.70 | 50.32 | 50.79 | 221,401 | -0.30(-0.59%) |
May 20, 2022 | 49.78 | 51.11 | 49.46 | 51.09 | 423,135 | +1.71(+3.47%) |
May 19, 2022 | 49.12 | 49.72 | 48.93 | 49.38 | 424,028 | -0.14(-0.29%) |
May 18, 2022 | 50.63 | 51.45 | 49.28 | 49.52 | 418,994 | -1.78(-3.48%) |
May 17, 2022 | 52.18 | 52.29 | 50.98 | 51.30 | 477,645 | -0.45(-0.87%) |
May 16, 2022 | 52.63 | 53.02 | 51.50 | 51.75 | 472,712 | -0.74(-1.40%) |
May 13, 2022 | 52.47 | 52.85 | 51.45 | 52.49 | 286,624 | +0.62(+1.20%) |
May 12, 2022 | 50.37 | 52.06 | 50.22 | 51.87 | 391,855 | +1.53(+3.05%) |
May 11, 2022 | 50.13 | 52.14 | 50.12 | 50.33 | 420,925 | +0.17(+0.33%) |
May 10, 2022 | 51.43 | 52.59 | 49.50 | 50.17 | 399,800 | -0.99(-1.93%) |
May 09, 2022 | 52.41 | 52.82 | 51.02 | 51.15 | 315,999 | -1.32(-2.51%) |
May 06, 2022 | 54.05 | 54.50 | 52.05 | 52.47 | 436,921 | -1.32(-2.45%) |
May 05, 2022 | 55.18 | 56.01 | 51.99 | 53.79 | 435,632 | -1.84(-3.31%) |
May 04, 2022 | 53.21 | 55.99 | 52.90 | 55.64 | 338,975 | +2.52(+4.74%) |
May 03, 2022 | 52.33 | 53.43 | 51.58 | 53.12 | 383,308 | +0.64(+1.22%) |
May 02, 2022 | 51.18 | 53.69 | 50.94 | 52.48 | 748,088 | +1.38(+2.70%) |
Apr 29, 2022 | 53.66 | 53.66 | 49.38 | 51.10 | 1,192,691 | -2.66(-4.96%) |
Apr 28, 2022 | 54.45 | 54.58 | 53.12 | 53.77 | 181,135 | -0.11(-0.21%) |
Apr 27, 2022 | 53.29 | 54.05 | 52.72 | 53.88 | 306,529 | +0.64(+1.20%) |
Apr 26, 2022 | 55.19 | 55.52 | 53.17 | 53.24 | 214,740 | -2.42(-4.35%) |
Apr 25, 2022 | 55.64 | 56.18 | 54.53 | 55.66 | 431,336 | -0.54(-0.96%) |
Apr 22, 2022 | 57.29 | 57.54 | 55.99 | 56.20 | 247,441 | -0.99(-1.73%) |
Apr 21, 2022 | 57.85 | 59.50 | 56.81 | 57.19 | 221,718 | -0.17(-0.29%) |
Apr 20, 2022 | 57.53 | 57.68 | 56.98 | 57.36 | 186,314 | -0.24(-0.42%) |
Apr 19, 2022 | 56.53 | 57.78 | 56.53 | 57.60 | 249,571 | +1.07(+1.89%) |
Apr 18, 2022 | 57.72 | 58.08 | 56.47 | 56.54 | 194,370 | -1.44(-2.49%) |
Apr 14, 2022 | 58.91 | 59.20 | 57.92 | 57.98 | 210,029 | -0.85(-1.44%) |
Apr 13, 2022 | 59.04 | 59.58 | 58.53 | 58.82 | 279,258 | -0.22(-0.37%) |
Apr 12, 2022 | 59.99 | 60.44 | 58.78 | 59.04 | 268,446 | -0.28(-0.47%) |
Apr 11, 2022 | 60.05 | 60.43 | 59.17 | 59.32 | 302,553 | -0.57(-0.95%) |
Apr 08, 2022 | 61.77 | 61.87 | 59.88 | 59.89 | 327,687 | -1.79(-2.90%) |
Apr 07, 2022 | 62.74 | 63.02 | 61.07 | 61.68 | 280,118 | -1.16(-1.85%) |
Apr 06, 2022 | 61.18 | 63.08 | 61.15 | 62.84 | 447,591 | +1.42(+2.30%) |
Apr 05, 2022 | 60.43 | 61.87 | 60.27 | 61.43 | 425,534 | +1.21(+2.00%) |
Apr 04, 2022 | 59.99 | 60.36 | 59.36 | 60.22 | 316,701 | +0.11(+0.19%) |