Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.37 | 53.02 | 51.33 | 52.40 | 9,727 | +0.12(+0.23%) |
Jun 29, 2022 | 52.80 | 52.80 | 52.16 | 52.29 | 18,247 | -1.38(-2.57%) |
Jun 28, 2022 | 55.83 | 55.83 | 53.67 | 53.67 | 4,375 | -1.46(-2.65%) |
Jun 27, 2022 | 55.38 | 55.56 | 55.04 | 55.13 | 1,342 | -0.07(-0.13%) |
Jun 24, 2022 | 53.75 | 55.20 | 53.75 | 55.20 | 1,995 | +2.65(+5.05%) |
Jun 23, 2022 | 52.36 | 52.73 | 52.07 | 52.54 | 3,627 | -0.17(-0.32%) |
Jun 22, 2022 | 52.27 | 53.44 | 52.27 | 52.71 | 5,562 | -0.57(-1.07%) |
Jun 21, 2022 | 52.88 | 54.15 | 52.88 | 53.28 | 21,387 | +1.37(+2.64%) |
Jun 17, 2022 | 52.52 | 52.52 | 51.09 | 51.91 | 27,315 | -0.17(-0.32%) |
Jun 16, 2022 | 52.55 | 52.65 | 51.29 | 52.08 | 26,128 | -3.09(-5.60%) |
Jun 15, 2022 | 55.02 | 55.37 | 54.36 | 55.17 | 13,607 | +0.79(+1.45%) |
Jun 14, 2022 | 54.32 | 54.72 | 54.15 | 54.39 | 12,982 | +0.07(+0.13%) |
Jun 13, 2022 | 55.58 | 55.58 | 53.91 | 54.32 | 9,803 | -3.06(-5.34%) |
Jun 10, 2022 | 58.67 | 58.67 | 57.24 | 57.38 | 50,145 | -1.78(-3.01%) |
Jun 09, 2022 | 60.87 | 60.95 | 59.16 | 59.16 | 3,608 | -1.98(-3.24%) |
Jun 08, 2022 | 60.90 | 61.14 | 60.61 | 61.14 | 7,322 | -1.31(-2.10%) |
Jun 07, 2022 | 61.02 | 62.56 | 61.02 | 62.45 | 2,552 | +0.43(+0.70%) |
Jun 06, 2022 | 62.99 | 63.17 | 61.57 | 62.02 | 1,576 | +0.15(+0.24%) |
Jun 03, 2022 | 62.01 | 62.43 | 61.48 | 61.87 | 4,106 | -1.95(-3.05%) |
Jun 02, 2022 | 62.70 | 63.82 | 62.67 | 63.82 | 5,126 | +2.15(+3.48%) |
Jun 01, 2022 | 63.01 | 63.01 | 60.89 | 61.67 | 9,681 | -0.69(-1.11%) |
May 31, 2022 | 62.89 | 63.01 | 61.46 | 62.36 | 9,563 | -0.64(-1.02%) |
May 27, 2022 | 61.65 | 63.00 | 61.40 | 63.00 | 18,090 | +3.05(+5.09%) |
May 26, 2022 | 57.91 | 60.46 | 57.91 | 59.95 | 6,291 | +1.84(+3.17%) |
May 25, 2022 | 56.86 | 58.48 | 56.86 | 58.11 | 9,692 | +1.04(+1.83%) |
May 24, 2022 | 57.11 | 57.36 | 56.47 | 57.06 | 4,777 | -1.34(-2.29%) |
May 23, 2022 | 58.22 | 58.63 | 57.59 | 58.40 | 78,820 | -0.37(-0.64%) |
May 20, 2022 | 58.75 | 58.79 | 56.25 | 58.78 | 5,140 | +0.45(+0.78%) |
May 19, 2022 | 58.74 | 59.70 | 58.23 | 58.32 | 10,634 | -0.47(-0.80%) |
May 18, 2022 | 60.61 | 61.80 | 58.78 | 58.80 | 8,097 | -2.97(-4.81%) |
May 17, 2022 | 60.85 | 61.95 | 60.57 | 61.77 | 6,975 | +2.57(+4.34%) |
May 16, 2022 | 60.03 | 60.03 | 59.08 | 59.20 | 4,697 | -1.10(-1.83%) |
May 13, 2022 | 58.35 | 60.54 | 58.35 | 60.30 | 15,735 | +3.10(+5.42%) |
May 12, 2022 | 56.91 | 57.67 | 55.92 | 57.20 | 112,484 | -0.79(-1.36%) |
May 11, 2022 | 58.40 | 59.12 | 57.23 | 57.99 | 40,789 | -0.55(-0.94%) |
May 10, 2022 | 58.66 | 59.29 | 57.48 | 58.54 | 5,924 | +1.40(+2.45%) |
May 09, 2022 | 58.69 | 59.29 | 57.14 | 57.14 | 12,966 | -2.87(-4.79%) |
May 06, 2022 | 59.07 | 60.87 | 59.07 | 60.02 | 6,783 | -1.01(-1.66%) |
May 05, 2022 | 63.12 | 63.12 | 60.19 | 61.03 | 8,741 | -2.77(-4.34%) |
May 04, 2022 | 62.10 | 63.88 | 60.12 | 63.80 | 12,140 | +1.85(+2.99%) |
May 03, 2022 | 61.22 | 61.95 | 61.22 | 61.95 | 9,086 | +1.36(+2.24%) |
May 02, 2022 | 58.50 | 61.17 | 58.50 | 60.59 | 16,896 | +0.85(+1.42%) |
Apr 29, 2022 | 60.93 | 60.93 | 59.26 | 59.74 | 2,190 | -1.90(-3.08%) |
Apr 28, 2022 | 59.73 | 61.98 | 59.01 | 61.64 | 7,092 | +3.50(+6.01%) |
Apr 27, 2022 | 58.16 | 59.16 | 58.15 | 58.15 | 4,814 | -0.43(-0.74%) |
Apr 26, 2022 | 59.95 | 59.95 | 58.58 | 58.58 | 9,338 | -2.47(-4.05%) |
Apr 25, 2022 | 59.34 | 61.05 | 59.34 | 61.05 | 5,773 | +1.25(+2.09%) |
Apr 22, 2022 | 61.30 | 61.43 | 59.80 | 59.80 | 21,475 | -1.99(-3.22%) |
Apr 21, 2022 | 64.32 | 64.32 | 61.29 | 61.79 | 24,196 | -1.53(-2.41%) |
Apr 20, 2022 | 64.67 | 64.67 | 63.01 | 63.31 | 3,755 | -0.06(-0.10%) |
Apr 19, 2022 | 61.53 | 63.38 | 61.53 | 63.38 | 5,167 | +1.69(+2.74%) |
Apr 18, 2022 | 60.82 | 62.28 | 60.82 | 61.69 | 3,617 | +0.85(+1.39%) |
Apr 14, 2022 | 62.65 | 62.65 | 60.84 | 60.84 | 9,602 | -1.73(-2.76%) |
Apr 13, 2022 | 61.79 | 62.82 | 61.79 | 62.57 | 4,434 | +1.13(+1.84%) |
Apr 12, 2022 | 62.22 | 62.43 | 61.10 | 61.44 | 10,371 | +0.14(+0.23%) |
Apr 11, 2022 | 61.29 | 61.89 | 60.74 | 61.30 | 26,931 | -1.11(-1.77%) |
Apr 08, 2022 | 62.95 | 63.25 | 62.40 | 62.40 | 6,595 | -1.32(-2.07%) |
Apr 07, 2022 | 63.70 | 64.02 | 62.80 | 63.72 | 3,929 | -0.22(-0.35%) |
Apr 06, 2022 | 64.68 | 64.68 | 63.21 | 63.94 | 75,193 | -1.37(-2.10%) |
Apr 05, 2022 | 67.44 | 67.44 | 65.28 | 65.31 | 18,108 | -3.40(-4.95%) |
Apr 04, 2022 | 68.24 | 68.80 | 68.21 | 68.71 | 3,623 | +0.98(+1.44%) |