Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.25 | 51.12 | 50.08 | 51.12 | 6,088 | +0.14(+0.28%) |
Jun 29, 2022 | 51.09 | 51.21 | 50.97 | 50.98 | 3,158 | -0.15(-0.30%) |
Jun 28, 2022 | 51.75 | 51.98 | 51.13 | 51.13 | 4,035 | -0.26(-0.51%) |
Jun 27, 2022 | 51.39 | 51.69 | 51.11 | 51.39 | 4,610 | -1.01(-1.93%) |
Jun 24, 2022 | 51.20 | 52.41 | 51.13 | 52.41 | 4,444 | +2.70(+5.44%) |
Jun 23, 2022 | 49.74 | 50.02 | 49.66 | 49.70 | 7,214 | -0.66(-1.31%) |
Jun 22, 2022 | 50.11 | 50.64 | 50.00 | 50.36 | 7,215 | +0.17(+0.34%) |
Jun 21, 2022 | 49.98 | 50.51 | 49.97 | 50.19 | 18,778 | +0.87(+1.76%) |
Jun 17, 2022 | 49.91 | 49.91 | 49.33 | 49.33 | 754,172 | -0.28(-0.57%) |
Jun 16, 2022 | 49.86 | 49.89 | 49.34 | 49.61 | 13,763 | -0.71(-1.40%) |
Jun 15, 2022 | 50.25 | 50.61 | 49.48 | 50.32 | 117,734 | +0.89(+1.81%) |
Jun 14, 2022 | 50.14 | 50.17 | 49.07 | 49.42 | 15,083 | -0.72(-1.45%) |
Jun 13, 2022 | 50.52 | 51.08 | 50.15 | 50.15 | 7,859 | -1.62(-3.13%) |
Jun 10, 2022 | 52.11 | 52.11 | 51.76 | 51.76 | 7,078 | -1.61(-3.02%) |
Jun 09, 2022 | 54.43 | 54.43 | 53.37 | 53.37 | 2,383 | -0.88(-1.63%) |
Jun 08, 2022 | 54.71 | 54.71 | 54.26 | 54.26 | 3,524 | -0.88(-1.60%) |
Jun 07, 2022 | 54.66 | 55.14 | 54.66 | 55.14 | 4,251 | -0.06(-0.10%) |
Jun 06, 2022 | 56.70 | 58.13 | 52.50 | 55.20 | 3,436 | -0.40(-0.71%) |
Jun 03, 2022 | 55.56 | 55.60 | 55.47 | 55.60 | 1,089 | -0.49(-0.87%) |
Jun 02, 2022 | 55.91 | 56.08 | 55.83 | 56.08 | 28,698 | +1.01(+1.83%) |
Jun 01, 2022 | 55.57 | 55.68 | 55.06 | 55.08 | 6,554 | +1.41(+2.63%) |
May 31, 2022 | 55.92 | 56.19 | 53.67 | 53.67 | 2,557 | -2.62(-4.65%) |
May 27, 2022 | 56.05 | 56.28 | 55.92 | 56.28 | 2,778 | +1.02(+1.84%) |
May 26, 2022 | 54.89 | 55.37 | 54.89 | 55.27 | 1,112 | +2.98(+5.71%) |
May 25, 2022 | 54.32 | 54.67 | 52.28 | 52.28 | 5,227 | -2.67(-4.86%) |
May 24, 2022 | 55.17 | 55.27 | 54.78 | 54.96 | 5,211 | +0.06(+0.10%) |
May 23, 2022 | 54.71 | 54.96 | 54.57 | 54.90 | 1,526 | +1.22(+2.28%) |
May 20, 2022 | 54.11 | 54.11 | 53.66 | 53.68 | 10,206 | -0.44(-0.82%) |
May 19, 2022 | 53.61 | 54.39 | 53.47 | 54.12 | 6,907 | +0.54(+1.00%) |
May 18, 2022 | 53.89 | 54.07 | 53.58 | 53.58 | 3,282 | -1.17(-2.13%) |
May 17, 2022 | 54.21 | 54.75 | 54.21 | 54.75 | 3,839 | +1.00(+1.86%) |
May 16, 2022 | 53.84 | 53.89 | 53.51 | 53.75 | 9,071 | -0.12(-0.22%) |
May 13, 2022 | 53.77 | 53.86 | 53.54 | 53.86 | 4,238 | +1.43(+2.73%) |
May 12, 2022 | 52.38 | 53.13 | 52.08 | 52.43 | 11,554 | -1.13(-2.11%) |
May 11, 2022 | 53.17 | 53.75 | 52.91 | 53.56 | 17,928 | +1.00(+1.90%) |
May 10, 2022 | 53.10 | 53.10 | 52.28 | 52.56 | 10,216 | +2.67(+5.36%) |
May 09, 2022 | 52.81 | 53.01 | 49.89 | 49.89 | 21,581 | -3.73(-6.95%) |
May 06, 2022 | 54.33 | 54.35 | 53.61 | 53.62 | 1,549 | -1.25(-2.28%) |
May 05, 2022 | 56.00 | 56.02 | 54.87 | 54.87 | 7,664 | -1.74(-3.08%) |
May 04, 2022 | 56.00 | 56.61 | 55.38 | 56.61 | 2,441 | -0.22(-0.38%) |
May 03, 2022 | 56.04 | 56.83 | 55.68 | 56.83 | 33,908 | +3.84(+7.25%) |
May 02, 2022 | 56.33 | 56.33 | 52.99 | 52.99 | 3,326 | -3.78(-6.66%) |
Apr 29, 2022 | 57.06 | 57.06 | 56.77 | 56.77 | 405 | -0.47(-0.81%) |
Apr 28, 2022 | 56.69 | 57.35 | 56.69 | 57.24 | 2,333 | +0.52(+0.92%) |
Apr 27, 2022 | 56.61 | 56.73 | 56.61 | 56.72 | 621 | +0.43(+0.77%) |
Apr 26, 2022 | 57.72 | 57.72 | 56.28 | 56.28 | 506 | -1.89(-3.25%) |
Apr 25, 2022 | 57.71 | 58.17 | 57.64 | 58.17 | 2,418 | -0.33(-0.56%) |
Apr 22, 2022 | 59.16 | 59.16 | 58.17 | 58.50 | 3,050 | -0.45(-0.77%) |
Apr 21, 2022 | 60.11 | 60.11 | 58.69 | 58.96 | 2,221 | -0.84(-1.40%) |
Apr 20, 2022 | 59.63 | 59.92 | 59.38 | 59.79 | 5,930 | +0.75(+1.28%) |
Apr 19, 2022 | 59.28 | 59.28 | 59.04 | 59.04 | 1,057 | -0.17(-0.29%) |
Apr 18, 2022 | 59.53 | 59.82 | 59.15 | 59.21 | 4,872 | -0.29(-0.49%) |
Apr 14, 2022 | 59.74 | 59.74 | 59.50 | 59.50 | 1,664 | -0.28(-0.47%) |
Apr 13, 2022 | 59.48 | 59.79 | 59.26 | 59.78 | 8,658 | +0.39(+0.65%) |
Apr 12, 2022 | 60.00 | 60.00 | 59.36 | 59.40 | 4,108 | -0.83(-1.38%) |
Apr 11, 2022 | 59.83 | 60.40 | 59.83 | 60.23 | 2,547 | -0.98(-1.60%) |
Apr 08, 2022 | 59.80 | 61.46 | 59.69 | 61.20 | 4,306 | +1.24(+2.07%) |
Apr 07, 2022 | 60.09 | 60.15 | 59.49 | 59.96 | 12,585 | +0.22(+0.37%) |
Apr 06, 2022 | 59.57 | 59.75 | 59.51 | 59.75 | 4,717 | -0.80(-1.32%) |
Apr 05, 2022 | 61.22 | 61.36 | 60.55 | 60.55 | 2,667 | -0.70(-1.14%) |
Apr 04, 2022 | 61.20 | 61.24 | 61.09 | 61.24 | 5,379 | +0.74(+1.23%) |