Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.42 | 53.09 | 51.60 | 52.49 | 715,931 | -0.38(-0.72%) |
Jun 29, 2022 | 53.13 | 53.33 | 52.50 | 52.86 | 521,890 | -0.15(-0.27%) |
Jun 28, 2022 | 54.08 | 54.33 | 52.87 | 53.01 | 574,719 | -0.74(-1.37%) |
Jun 27, 2022 | 53.87 | 54.10 | 53.45 | 53.75 | 611,193 | -0.06(-0.11%) |
Jun 24, 2022 | 52.36 | 53.84 | 52.21 | 53.81 | 739,776 | +1.99(+3.84%) |
Jun 23, 2022 | 51.29 | 52.04 | 51.05 | 51.81 | 613,346 | +0.64(+1.25%) |
Jun 22, 2022 | 50.89 | 51.47 | 50.75 | 51.17 | 558,438 | -0.13(-0.25%) |
Jun 21, 2022 | 51.36 | 51.61 | 50.49 | 51.30 | 780,934 | +0.67(+1.32%) |
Jun 17, 2022 | 50.71 | 51.13 | 50.06 | 50.63 | 1,181,507 | +0.37(+0.73%) |
Jun 16, 2022 | 50.90 | 51.39 | 49.88 | 50.26 | 732,875 | -1.13(-2.19%) |
Jun 15, 2022 | 51.81 | 52.32 | 50.88 | 51.39 | 643,086 | +0.03(+0.06%) |
Jun 14, 2022 | 51.58 | 52.00 | 50.97 | 51.36 | 818,052 | -0.11(-0.21%) |
Jun 13, 2022 | 52.37 | 53.13 | 51.12 | 51.47 | 995,323 | -1.96(-3.67%) |
Jun 10, 2022 | 53.83 | 54.14 | 53.07 | 53.43 | 762,946 | -1.08(-1.98%) |
Jun 09, 2022 | 55.33 | 55.51 | 54.50 | 54.51 | 392,108 | -0.92(-1.65%) |
Jun 08, 2022 | 56.04 | 56.12 | 55.08 | 55.42 | 626,461 | -0.81(-1.44%) |
Jun 07, 2022 | 55.05 | 56.24 | 55.05 | 56.23 | 616,779 | +0.67(+1.20%) |
Jun 06, 2022 | 56.28 | 56.51 | 55.54 | 55.57 | 340,766 | -0.29(-0.52%) |
Jun 03, 2022 | 56.04 | 56.31 | 55.74 | 55.86 | 738,646 | -0.64(-1.13%) |
Jun 02, 2022 | 55.62 | 56.52 | 55.35 | 56.49 | 430,459 | +0.89(+1.60%) |
Jun 01, 2022 | 56.45 | 56.49 | 54.77 | 55.61 | 577,458 | -0.76(-1.35%) |
May 31, 2022 | 56.21 | 56.64 | 55.52 | 56.37 | 1,068,466 | -0.02(-0.03%) |
May 27, 2022 | 55.44 | 56.42 | 55.44 | 56.39 | 372,312 | +1.07(+1.94%) |
May 26, 2022 | 54.50 | 55.61 | 54.08 | 55.32 | 516,709 | +1.34(+2.48%) |
May 25, 2022 | 53.62 | 54.08 | 52.24 | 53.98 | 2,906,358 | -0.16(-0.30%) |
May 24, 2022 | 53.09 | 54.50 | 52.55 | 54.14 | 1,139,629 | +0.66(+1.23%) |
May 23, 2022 | 53.68 | 54.23 | 53.26 | 53.48 | 1,048,991 | +0.36(+0.67%) |
May 20, 2022 | 53.76 | 54.08 | 52.19 | 53.13 | 1,868,387 | -0.09(-0.16%) |
May 19, 2022 | 52.65 | 53.45 | 52.35 | 53.21 | 758,863 | +0.05(+0.09%) |
May 18, 2022 | 53.78 | 54.02 | 53.00 | 53.17 | 578,941 | -1.09(-2.01%) |
May 17, 2022 | 53.35 | 54.28 | 51.97 | 54.26 | 550,674 | +1.56(+2.97%) |
May 16, 2022 | 52.87 | 53.09 | 51.84 | 52.69 | 662,439 | -0.21(-0.40%) |
May 13, 2022 | 52.43 | 53.35 | 52.09 | 52.90 | 432,197 | +0.92(+1.76%) |
May 12, 2022 | 51.60 | 52.47 | 50.98 | 51.99 | 786,099 | +0.45(+0.88%) |
May 11, 2022 | 52.38 | 53.84 | 51.47 | 51.53 | 592,325 | -1.21(-2.29%) |
May 10, 2022 | 53.58 | 54.02 | 52.00 | 52.74 | 816,206 | -0.18(-0.35%) |
May 09, 2022 | 52.90 | 53.45 | 52.46 | 52.92 | 895,048 | -0.61(-1.14%) |
May 06, 2022 | 53.97 | 54.42 | 53.18 | 53.53 | 689,997 | -0.68(-1.25%) |
May 05, 2022 | 55.48 | 55.58 | 53.75 | 54.21 | 577,840 | -1.62(-2.90%) |
May 04, 2022 | 54.91 | 55.83 | 53.99 | 55.83 | 591,777 | +1.05(+1.92%) |
May 03, 2022 | 54.15 | 55.36 | 53.88 | 54.78 | 909,795 | +0.49(+0.91%) |
May 02, 2022 | 53.99 | 54.53 | 52.88 | 54.28 | 962,953 | +0.53(+0.99%) |
Apr 29, 2022 | 55.33 | 55.68 | 53.62 | 53.75 | 1,042,573 | -2.01(-3.60%) |
Apr 28, 2022 | 55.49 | 55.84 | 54.68 | 55.76 | 557,887 | +0.82(+1.49%) |
Apr 27, 2022 | 55.04 | 55.63 | 54.06 | 54.94 | 653,676 | +0.06(+0.11%) |
Apr 26, 2022 | 54.58 | 55.50 | 54.27 | 54.88 | 788,184 | -0.01(-0.02%) |
Apr 25, 2022 | 54.50 | 54.96 | 53.43 | 54.89 | 908,410 | +0.04(+0.07%) |
Apr 22, 2022 | 54.71 | 55.76 | 54.50 | 54.85 | 944,102 | -0.17(-0.32%) |
Apr 21, 2022 | 57.32 | 57.76 | 54.78 | 55.03 | 792,178 | -2.13(-3.73%) |
Apr 20, 2022 | 57.37 | 57.81 | 57.07 | 57.16 | 521,782 | +0.13(+0.22%) |
Apr 19, 2022 | 55.72 | 57.08 | 55.55 | 57.03 | 498,545 | +1.53(+2.76%) |
Apr 18, 2022 | 55.21 | 55.68 | 55.05 | 55.50 | 541,488 | -0.08(-0.14%) |
Apr 14, 2022 | 55.72 | 56.13 | 55.36 | 55.58 | 521,980 | -0.24(-0.43%) |
Apr 13, 2022 | 55.55 | 56.17 | 55.28 | 55.82 | 461,768 | -0.07(-0.12%) |
Apr 12, 2022 | 56.39 | 57.24 | 55.71 | 55.89 | 505,969 | -0.37(-0.65%) |
Apr 11, 2022 | 56.21 | 56.94 | 55.96 | 56.25 | 448,570 | -0.22(-0.39%) |
Apr 08, 2022 | 56.49 | 56.86 | 55.64 | 56.47 | 409,032 | +0.34(+0.60%) |
Apr 07, 2022 | 56.18 | 56.92 | 55.50 | 56.14 | 592,236 | -0.16(-0.29%) |
Apr 06, 2022 | 57.18 | 58.92 | 56.02 | 56.30 | 815,019 | -1.25(-2.18%) |
Apr 05, 2022 | 58.48 | 58.61 | 56.94 | 57.55 | 684,600 | -1.14(-1.94%) |
Apr 04, 2022 | 58.86 | 59.26 | 58.22 | 58.69 | 371,270 | -0.33(-0.56%) |