Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.21 | 56.28 | 53.85 | 54.97 | 560,098 | -0.15(-0.27%) |
Jun 29, 2022 | 55.04 | 55.18 | 53.96 | 55.12 | 301,082 | -0.45(-0.81%) |
Jun 28, 2022 | 57.09 | 57.66 | 55.51 | 55.57 | 369,247 | -1.29(-2.27%) |
Jun 27, 2022 | 58.18 | 58.18 | 56.40 | 56.86 | 413,669 | -0.48(-0.84%) |
Jun 24, 2022 | 55.63 | 57.54 | 55.53 | 57.34 | 1,057,621 | +2.61(+4.77%) |
Jun 23, 2022 | 55.47 | 55.55 | 53.78 | 54.73 | 538,253 | -0.22(-0.40%) |
Jun 22, 2022 | 55.15 | 56.17 | 54.86 | 54.95 | 516,460 | -1.02(-1.82%) |
Jun 21, 2022 | 56.13 | 56.59 | 54.98 | 55.97 | 410,891 | +1.25(+2.28%) |
Jun 17, 2022 | 54.32 | 55.11 | 53.37 | 54.72 | 774,360 | +1.25(+2.34%) |
Jun 16, 2022 | 55.52 | 56.49 | 52.92 | 53.47 | 862,129 | -3.87(-6.75%) |
Jun 15, 2022 | 56.75 | 58.34 | 56.31 | 57.34 | 546,683 | +0.19(+0.33%) |
Jun 14, 2022 | 56.54 | 57.52 | 55.89 | 57.15 | 387,182 | +1.04(+1.85%) |
Jun 13, 2022 | 56.66 | 57.82 | 55.62 | 56.11 | 672,767 | -2.71(-4.61%) |
Jun 10, 2022 | 58.72 | 59.68 | 58.20 | 58.82 | 416,750 | -1.25(-2.08%) |
Jun 09, 2022 | 60.14 | 61.68 | 60.06 | 60.07 | 255,232 | -0.58(-0.96%) |
Jun 08, 2022 | 62.45 | 62.45 | 59.87 | 60.65 | 263,478 | -1.93(-3.08%) |
Jun 07, 2022 | 61.24 | 62.71 | 61.05 | 62.58 | 261,940 | +0.43(+0.69%) |
Jun 06, 2022 | 64.24 | 64.24 | 61.70 | 62.15 | 486,723 | -0.39(-0.62%) |
Jun 03, 2022 | 63.78 | 63.78 | 62.33 | 62.54 | 366,960 | -1.81(-2.81%) |
Jun 02, 2022 | 60.22 | 65.23 | 59.31 | 64.35 | 744,369 | -0.03(-0.05%) |
Jun 01, 2022 | 64.23 | 65.19 | 62.61 | 64.38 | 661,867 | +0.29(+0.45%) |
May 31, 2022 | 63.93 | 64.62 | 62.55 | 64.09 | 415,724 | -0.19(-0.30%) |
May 27, 2022 | 63.87 | 64.79 | 63.78 | 64.28 | 426,952 | +1.74(+2.78%) |
May 26, 2022 | 59.94 | 62.84 | 59.82 | 62.54 | 418,230 | +3.03(+5.09%) |
May 25, 2022 | 58.18 | 59.99 | 58.03 | 59.51 | 277,145 | +1.04(+1.78%) |
May 24, 2022 | 59.62 | 60.57 | 57.69 | 58.47 | 313,184 | -1.80(-2.99%) |
May 23, 2022 | 60.44 | 61.02 | 58.90 | 60.27 | 447,797 | -0.31(-0.51%) |
May 20, 2022 | 61.12 | 61.97 | 57.89 | 60.58 | 338,905 | +0.84(+1.41%) |
May 19, 2022 | 58.77 | 60.87 | 58.70 | 59.74 | 305,817 | +0.65(+1.10%) |
May 18, 2022 | 60.49 | 62.28 | 58.26 | 59.09 | 302,025 | -2.70(-4.37%) |
May 17, 2022 | 61.04 | 61.86 | 60.74 | 61.79 | 259,126 | +2.48(+4.18%) |
May 16, 2022 | 59.71 | 60.81 | 59.14 | 59.31 | 275,799 | -1.18(-1.95%) |
May 13, 2022 | 59.71 | 61.43 | 59.44 | 60.49 | 355,099 | +2.19(+3.76%) |
May 12, 2022 | 57.27 | 58.45 | 56.00 | 58.30 | 358,887 | +1.20(+2.10%) |
May 11, 2022 | 58.76 | 60.06 | 56.98 | 57.10 | 322,748 | -2.21(-3.73%) |
May 10, 2022 | 59.59 | 59.79 | 57.42 | 59.31 | 355,922 | +1.53(+2.65%) |
May 09, 2022 | 60.28 | 61.20 | 57.33 | 57.78 | 366,007 | -3.73(-6.06%) |
May 06, 2022 | 60.93 | 61.78 | 59.47 | 61.51 | 445,416 | -0.13(-0.21%) |
May 05, 2022 | 63.82 | 64.27 | 60.62 | 61.64 | 368,334 | -3.38(-5.20%) |
May 04, 2022 | 62.39 | 65.20 | 60.71 | 65.02 | 583,782 | +2.69(+4.32%) |
May 03, 2022 | 61.08 | 62.58 | 60.50 | 62.33 | 310,863 | +1.14(+1.86%) |
May 02, 2022 | 59.74 | 61.42 | 59.26 | 61.19 | 602,538 | +1.59(+2.67%) |
Apr 29, 2022 | 60.82 | 61.98 | 59.32 | 59.60 | 393,117 | -1.79(-2.92%) |
Apr 28, 2022 | 60.44 | 61.87 | 58.68 | 61.39 | 481,521 | +2.41(+4.09%) |
Apr 27, 2022 | 58.35 | 60.40 | 58.31 | 58.98 | 393,568 | +0.13(+0.22%) |
Apr 26, 2022 | 60.21 | 60.24 | 58.82 | 58.85 | 385,156 | -2.14(-3.51%) |
Apr 25, 2022 | 59.16 | 61.07 | 59.16 | 60.99 | 405,415 | +1.17(+1.96%) |
Apr 22, 2022 | 61.54 | 61.83 | 59.69 | 59.82 | 402,234 | -1.68(-2.73%) |
Apr 21, 2022 | 63.95 | 64.35 | 60.95 | 61.50 | 699,167 | -1.34(-2.13%) |
Apr 20, 2022 | 64.33 | 64.67 | 62.80 | 62.84 | 415,153 | -0.26(-0.41%) |
Apr 19, 2022 | 62.32 | 63.50 | 62.08 | 63.10 | 329,097 | +0.61(+0.98%) |
Apr 18, 2022 | 61.41 | 63.43 | 61.41 | 62.49 | 443,239 | +0.66(+1.07%) |
Apr 14, 2022 | 63.19 | 64.31 | 61.82 | 61.83 | 452,971 | -1.03(-1.64%) |
Apr 13, 2022 | 61.72 | 63.15 | 61.18 | 62.86 | 512,354 | +1.79(+2.93%) |
Apr 12, 2022 | 61.78 | 62.90 | 60.88 | 61.07 | 518,273 | +0.81(+1.34%) |
Apr 11, 2022 | 60.16 | 61.41 | 59.77 | 60.26 | 423,475 | -0.46(-0.76%) |
Apr 08, 2022 | 61.97 | 61.99 | 60.60 | 60.72 | 418,621 | -1.77(-2.83%) |
Apr 07, 2022 | 62.38 | 64.14 | 61.53 | 62.49 | 591,619 | +0.31(+0.50%) |
Apr 06, 2022 | 64.33 | 64.38 | 61.83 | 62.18 | 768,847 | -3.09(-4.73%) |
Apr 05, 2022 | 69.17 | 69.37 | 64.94 | 65.27 | 430,799 | -4.20(-6.05%) |
Apr 04, 2022 | 67.72 | 69.56 | 67.72 | 69.47 | 373,416 | +1.69(+2.49%) |