Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.82 | 54.28 | 51.00 | 53.71 | 105,753 | +0.10(+0.19%) |
Jun 29, 2022 | 55.27 | 55.27 | 53.25 | 53.61 | 85,848 | -1.30(-2.37%) |
Jun 28, 2022 | 54.93 | 56.73 | 54.56 | 54.91 | 111,849 | +0.31(+0.57%) |
Jun 27, 2022 | 55.99 | 55.99 | 54.52 | 54.60 | 87,673 | -0.86(-1.55%) |
Jun 24, 2022 | 52.17 | 55.49 | 52.17 | 55.46 | 146,673 | +3.36(+6.45%) |
Jun 23, 2022 | 53.11 | 54.12 | 51.04 | 52.10 | 52,370 | -1.16(-2.18%) |
Jun 22, 2022 | 52.16 | 53.59 | 51.44 | 53.26 | 72,285 | +0.26(+0.48%) |
Jun 21, 2022 | 54.40 | 54.40 | 52.32 | 53.01 | 61,830 | -0.81(-1.50%) |
Jun 17, 2022 | 51.57 | 54.14 | 51.57 | 53.81 | 255,567 | +2.79(+5.47%) |
Jun 16, 2022 | 53.90 | 53.90 | 50.48 | 51.02 | 100,765 | -4.12(-7.47%) |
Jun 15, 2022 | 54.33 | 56.58 | 54.33 | 55.14 | 80,132 | +1.27(+2.36%) |
Jun 14, 2022 | 54.10 | 55.80 | 53.16 | 53.87 | 189,635 | +0.00(+0.00%) |
Jun 13, 2022 | 56.55 | 57.15 | 53.45 | 53.87 | 88,350 | -4.19(-7.22%) |
Jun 10, 2022 | 59.82 | 60.71 | 57.46 | 58.06 | 85,543 | -2.62(-4.32%) |
Jun 09, 2022 | 61.60 | 61.61 | 60.51 | 60.68 | 68,402 | -1.28(-2.07%) |
Jun 08, 2022 | 62.71 | 62.90 | 61.72 | 61.96 | 73,405 | -0.75(-1.20%) |
Jun 07, 2022 | 62.08 | 63.60 | 62.04 | 62.71 | 99,890 | +0.08(+0.13%) |
Jun 06, 2022 | 64.44 | 64.45 | 61.97 | 62.63 | 180,359 | -0.82(-1.30%) |
Jun 03, 2022 | 63.97 | 64.44 | 63.04 | 63.45 | 106,919 | -0.90(-1.39%) |
Jun 02, 2022 | 63.25 | 64.80 | 62.31 | 64.35 | 161,546 | +1.56(+2.48%) |
Jun 01, 2022 | 62.37 | 63.67 | 61.13 | 62.80 | 941,960 | +0.68(+1.09%) |
May 31, 2022 | 60.32 | 62.31 | 58.75 | 62.12 | 258,968 | +1.87(+3.10%) |
May 27, 2022 | 60.22 | 61.31 | 58.64 | 60.25 | 193,573 | +0.37(+0.61%) |
May 26, 2022 | 58.68 | 61.05 | 55.96 | 59.88 | 258,122 | -0.56(-0.92%) |
May 25, 2022 | 57.94 | 60.98 | 57.94 | 60.44 | 65,256 | +2.51(+4.33%) |
May 24, 2022 | 59.50 | 60.20 | 56.73 | 57.93 | 91,324 | -2.11(-3.51%) |
May 23, 2022 | 60.97 | 60.97 | 59.48 | 60.04 | 76,796 | -0.50(-0.83%) |
May 20, 2022 | 60.36 | 60.54 | 58.91 | 60.54 | 76,758 | +1.00(+1.68%) |
May 19, 2022 | 58.85 | 60.67 | 58.82 | 59.54 | 91,759 | +0.04(+0.06%) |
May 18, 2022 | 61.84 | 62.07 | 58.07 | 59.51 | 109,562 | -3.30(-5.25%) |
May 17, 2022 | 63.33 | 63.79 | 62.35 | 62.80 | 64,974 | +0.66(+1.06%) |
May 16, 2022 | 62.55 | 63.08 | 61.80 | 62.15 | 60,811 | -0.84(-1.34%) |
May 13, 2022 | 60.51 | 63.54 | 60.51 | 62.99 | 85,382 | +3.43(+5.76%) |
May 12, 2022 | 58.66 | 60.82 | 57.61 | 59.55 | 139,127 | +0.60(+1.03%) |
May 11, 2022 | 60.58 | 62.35 | 58.68 | 58.95 | 117,743 | -1.80(-2.97%) |
May 10, 2022 | 60.59 | 61.19 | 58.80 | 60.75 | 115,364 | +0.83(+1.39%) |
May 09, 2022 | 62.25 | 62.25 | 59.48 | 59.92 | 129,903 | -2.95(-4.69%) |
May 06, 2022 | 63.30 | 63.76 | 61.96 | 62.87 | 113,897 | -0.64(-1.01%) |
May 05, 2022 | 64.17 | 64.17 | 62.46 | 63.51 | 163,079 | -1.41(-2.17%) |
May 04, 2022 | 65.41 | 65.56 | 62.56 | 64.92 | 138,937 | -0.49(-0.76%) |
May 03, 2022 | 65.31 | 66.15 | 64.04 | 65.41 | 71,204 | -0.27(-0.42%) |
May 02, 2022 | 64.55 | 65.72 | 63.63 | 65.69 | 73,992 | +1.46(+2.28%) |
Apr 29, 2022 | 65.07 | 66.54 | 63.64 | 64.22 | 84,018 | -1.05(-1.61%) |
Apr 28, 2022 | 65.21 | 66.54 | 63.83 | 65.28 | 81,379 | +0.81(+1.26%) |
Apr 27, 2022 | 65.19 | 66.11 | 64.08 | 64.46 | 125,340 | -0.75(-1.15%) |
Apr 26, 2022 | 69.45 | 69.45 | 64.85 | 65.21 | 171,708 | -4.75(-6.79%) |
Apr 25, 2022 | 66.18 | 70.09 | 65.77 | 69.96 | 222,906 | +3.64(+5.49%) |
Apr 22, 2022 | 69.05 | 69.30 | 66.28 | 66.32 | 244,422 | -2.35(-3.43%) |
Apr 21, 2022 | 76.02 | 79.40 | 65.50 | 68.67 | 851,269 | -16.54(-19.41%) |
Apr 20, 2022 | 84.05 | 86.30 | 83.02 | 85.22 | 171,123 | +2.08(+2.50%) |
Apr 19, 2022 | 80.13 | 83.48 | 80.13 | 83.14 | 176,421 | +3.54(+4.45%) |
Apr 18, 2022 | 78.90 | 79.96 | 78.46 | 79.59 | 65,289 | +0.27(+0.35%) |
Apr 14, 2022 | 78.91 | 79.73 | 78.63 | 79.32 | 51,425 | +0.74(+0.94%) |
Apr 13, 2022 | 76.15 | 79.20 | 76.15 | 78.58 | 51,928 | +2.18(+2.85%) |
Apr 12, 2022 | 76.91 | 77.77 | 76.00 | 76.40 | 54,953 | +0.40(+0.53%) |
Apr 11, 2022 | 75.67 | 77.06 | 74.84 | 76.00 | 65,854 | -0.31(-0.41%) |
Apr 08, 2022 | 77.93 | 78.12 | 76.25 | 76.31 | 46,967 | -1.49(-1.92%) |
Apr 07, 2022 | 78.32 | 78.32 | 76.45 | 77.80 | 72,743 | -0.44(-0.56%) |
Apr 06, 2022 | 79.07 | 79.38 | 76.72 | 78.24 | 103,901 | -1.38(-1.74%) |
Apr 05, 2022 | 81.30 | 81.51 | 79.49 | 79.62 | 45,854 | -1.79(-2.19%) |
Apr 04, 2022 | 80.44 | 81.43 | 79.71 | 81.41 | 77,946 | +1.03(+1.28%) |