Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.62 | 49.40 | 47.66 | 48.75 | 1,486,798 | -0.77(-1.56%) |
Jun 29, 2022 | 50.12 | 50.15 | 49.32 | 49.52 | 369,526 | -0.48(-0.96%) |
Jun 28, 2022 | 50.87 | 51.53 | 49.91 | 50.00 | 725,178 | -0.21(-0.41%) |
Jun 27, 2022 | 50.84 | 50.95 | 49.89 | 50.21 | 1,624,058 | -0.41(-0.80%) |
Jun 24, 2022 | 48.64 | 50.76 | 48.64 | 50.61 | 715,141 | +2.06(+4.25%) |
Jun 23, 2022 | 49.15 | 49.15 | 47.69 | 48.55 | 1,675,492 | -0.66(-1.34%) |
Jun 22, 2022 | 48.66 | 49.51 | 48.66 | 49.21 | 732,674 | -0.16(-0.32%) |
Jun 21, 2022 | 49.43 | 49.97 | 49.08 | 49.37 | 488,991 | +0.93(+1.92%) |
Jun 17, 2022 | 48.23 | 49.05 | 47.93 | 48.44 | 854,073 | +0.42(+0.87%) |
Jun 16, 2022 | 48.32 | 48.39 | 47.44 | 48.02 | 703,305 | -1.34(-2.72%) |
Jun 15, 2022 | 49.33 | 50.13 | 48.56 | 49.37 | 895,534 | +0.72(+1.48%) |
Jun 14, 2022 | 49.36 | 49.84 | 48.20 | 48.65 | 993,441 | -0.37(-0.76%) |
Jun 13, 2022 | 49.49 | 49.87 | 48.71 | 49.02 | 1,122,451 | -1.73(-3.40%) |
Jun 10, 2022 | 51.80 | 52.12 | 50.64 | 50.75 | 1,036,976 | -2.32(-4.36%) |
Jun 09, 2022 | 54.59 | 54.69 | 53.06 | 53.07 | 1,494,974 | -1.68(-3.07%) |
Jun 08, 2022 | 55.23 | 55.33 | 54.44 | 54.75 | 394,746 | -0.93(-1.68%) |
Jun 07, 2022 | 54.73 | 55.79 | 54.64 | 55.68 | 1,583,156 | +0.42(+0.76%) |
Jun 06, 2022 | 55.55 | 56.25 | 55.23 | 55.26 | 409,627 | +0.20(+0.36%) |
Jun 03, 2022 | 55.30 | 55.55 | 54.99 | 55.06 | 362,120 | -0.76(-1.36%) |
Jun 02, 2022 | 55.05 | 55.86 | 54.59 | 55.82 | 1,153,411 | +0.86(+1.56%) |
Jun 01, 2022 | 56.13 | 56.26 | 54.33 | 54.96 | 478,940 | -1.16(-2.06%) |
May 31, 2022 | 55.46 | 56.43 | 55.05 | 56.12 | 835,912 | +0.15(+0.27%) |
May 27, 2022 | 55.37 | 55.97 | 55.19 | 55.97 | 426,404 | +0.76(+1.37%) |
May 26, 2022 | 54.48 | 55.43 | 54.48 | 55.21 | 842,336 | +1.30(+2.41%) |
May 25, 2022 | 52.86 | 54.24 | 52.84 | 53.92 | 632,670 | +0.86(+1.62%) |
May 24, 2022 | 52.93 | 53.22 | 51.82 | 53.06 | 1,078,965 | -0.23(-0.44%) |
May 23, 2022 | 52.31 | 53.82 | 52.16 | 53.29 | 6,442,969 | +2.08(+4.07%) |
May 20, 2022 | 51.78 | 51.98 | 50.02 | 51.21 | 1,967,117 | +0.02(+0.04%) |
May 19, 2022 | 50.74 | 51.67 | 50.73 | 51.19 | 1,116,452 | -0.33(-0.63%) |
May 18, 2022 | 52.53 | 52.55 | 51.23 | 51.52 | 576,907 | -1.48(-2.80%) |
May 17, 2022 | 52.16 | 53.18 | 52.09 | 53.00 | 1,110,657 | +1.96(+3.84%) |
May 16, 2022 | 51.43 | 51.66 | 50.62 | 51.04 | 3,764,542 | -0.55(-1.07%) |
May 13, 2022 | 51.65 | 52.20 | 51.15 | 51.59 | 566,208 | +0.55(+1.08%) |
May 12, 2022 | 50.91 | 51.57 | 49.90 | 51.04 | 3,131,889 | -0.27(-0.53%) |
May 11, 2022 | 52.20 | 53.55 | 51.26 | 51.31 | 1,453,789 | -0.92(-1.75%) |
May 10, 2022 | 53.51 | 53.87 | 51.24 | 52.23 | 1,432,738 | -0.79(-1.50%) |
May 09, 2022 | 53.31 | 53.67 | 52.56 | 53.02 | 974,575 | -1.06(-1.95%) |
May 06, 2022 | 54.44 | 54.52 | 53.14 | 54.07 | 914,004 | -0.63(-1.16%) |
May 05, 2022 | 55.42 | 55.47 | 53.66 | 54.71 | 1,336,462 | -1.48(-2.63%) |
May 04, 2022 | 54.39 | 56.24 | 54.13 | 56.18 | 1,294,055 | +1.86(+3.42%) |
May 03, 2022 | 53.64 | 54.83 | 53.64 | 54.33 | 392,605 | +0.88(+1.64%) |
May 02, 2022 | 53.22 | 53.54 | 52.28 | 53.45 | 3,064,142 | +0.62(+1.17%) |
Apr 29, 2022 | 54.40 | 54.82 | 52.74 | 52.83 | 639,696 | -1.79(-3.28%) |
Apr 28, 2022 | 54.48 | 54.76 | 53.59 | 54.62 | 575,575 | +0.73(+1.35%) |
Apr 27, 2022 | 53.96 | 54.52 | 53.64 | 53.90 | 3,484,101 | -0.35(-0.64%) |
Apr 26, 2022 | 54.87 | 55.73 | 54.24 | 54.24 | 977,008 | -1.41(-2.53%) |
Apr 25, 2022 | 55.13 | 55.81 | 54.06 | 55.65 | 3,649,294 | +0.01(+0.02%) |
Apr 22, 2022 | 57.21 | 57.30 | 55.61 | 55.64 | 988,859 | -1.45(-2.54%) |
Apr 21, 2022 | 58.60 | 59.05 | 56.86 | 57.09 | 2,016,743 | -1.06(-1.81%) |
Apr 20, 2022 | 58.08 | 58.99 | 58.01 | 58.15 | 879,689 | +0.42(+0.73%) |
Apr 19, 2022 | 56.81 | 57.85 | 56.81 | 57.72 | 839,003 | +1.21(+2.15%) |
Apr 18, 2022 | 55.66 | 56.74 | 55.66 | 56.51 | 1,325,601 | +0.53(+0.95%) |
Apr 14, 2022 | 56.78 | 57.21 | 55.84 | 55.98 | 521,042 | -0.80(-1.41%) |
Apr 13, 2022 | 56.01 | 56.78 | 55.72 | 56.78 | 1,051,337 | +0.09(+0.16%) |
Apr 12, 2022 | 57.42 | 58.06 | 56.33 | 56.69 | 812,005 | -0.78(-1.35%) |
Apr 11, 2022 | 57.30 | 58.50 | 57.20 | 57.46 | 790,539 | +0.01(+0.02%) |
Apr 08, 2022 | 57.07 | 57.79 | 56.82 | 57.45 | 635,908 | +0.47(+0.82%) |
Apr 07, 2022 | 57.39 | 57.61 | 56.05 | 56.99 | 1,314,700 | -0.38(-0.67%) |
Apr 06, 2022 | 57.80 | 57.87 | 57.23 | 57.37 | 2,639,327 | -0.83(-1.43%) |
Apr 05, 2022 | 58.64 | 59.01 | 58.06 | 58.20 | 998,475 | -0.50(-0.86%) |
Apr 04, 2022 | 58.52 | 59.09 | 57.75 | 58.71 | 2,092,981 | -0.05(-0.08%) |