Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.72 | 56.15 | 53.06 | 54.84 | 385,124 | +0.07(+0.13%) |
Jun 29, 2022 | 56.18 | 56.18 | 53.82 | 54.77 | 211,709 | -1.80(-3.18%) |
Jun 28, 2022 | 58.70 | 59.09 | 56.36 | 56.57 | 251,755 | -1.75(-3.00%) |
Jun 27, 2022 | 59.23 | 59.39 | 56.61 | 58.32 | 385,455 | +0.12(+0.21%) |
Jun 24, 2022 | 54.53 | 58.24 | 54.19 | 58.20 | 709,481 | +4.46(+8.30%) |
Jun 23, 2022 | 53.58 | 54.14 | 52.41 | 53.74 | 338,395 | +0.47(+0.88%) |
Jun 22, 2022 | 52.33 | 54.10 | 52.25 | 53.27 | 186,839 | -0.57(-1.06%) |
Jun 21, 2022 | 53.57 | 55.22 | 53.14 | 53.84 | 257,550 | +1.83(+3.52%) |
Jun 17, 2022 | 52.31 | 53.12 | 51.50 | 52.01 | 421,922 | +0.38(+0.74%) |
Jun 16, 2022 | 53.92 | 54.35 | 50.69 | 51.63 | 309,389 | -4.38(-7.82%) |
Jun 15, 2022 | 55.71 | 57.40 | 54.67 | 56.01 | 314,912 | +0.43(+0.77%) |
Jun 14, 2022 | 54.82 | 56.24 | 53.88 | 55.58 | 277,725 | +1.36(+2.51%) |
Jun 13, 2022 | 54.94 | 56.36 | 53.22 | 54.22 | 291,893 | -3.62(-6.26%) |
Jun 10, 2022 | 58.95 | 60.52 | 57.05 | 57.84 | 257,305 | -2.61(-4.32%) |
Jun 09, 2022 | 62.67 | 62.90 | 60.37 | 60.45 | 387,756 | -2.96(-4.67%) |
Jun 08, 2022 | 63.30 | 64.85 | 62.36 | 63.41 | 330,914 | -0.23(-0.36%) |
Jun 07, 2022 | 61.66 | 63.98 | 60.77 | 63.64 | 311,774 | +0.71(+1.13%) |
Jun 06, 2022 | 63.14 | 64.20 | 62.34 | 62.93 | 251,495 | +0.94(+1.52%) |
Jun 03, 2022 | 62.80 | 63.26 | 61.44 | 61.99 | 294,216 | -2.23(-3.47%) |
Jun 02, 2022 | 60.87 | 64.37 | 60.87 | 64.22 | 352,515 | +3.00(+4.90%) |
Jun 01, 2022 | 62.78 | 63.36 | 60.17 | 61.22 | 256,309 | -0.84(-1.35%) |
May 31, 2022 | 62.27 | 62.70 | 61.15 | 62.06 | 429,730 | -0.33(-0.53%) |
May 27, 2022 | 60.77 | 62.96 | 60.55 | 62.39 | 351,151 | +2.43(+4.05%) |
May 26, 2022 | 55.49 | 60.80 | 55.19 | 59.96 | 337,939 | +3.85(+6.86%) |
May 25, 2022 | 53.97 | 56.65 | 53.90 | 56.11 | 244,188 | +1.95(+3.60%) |
May 24, 2022 | 55.54 | 56.56 | 53.43 | 54.16 | 239,565 | -2.89(-5.07%) |
May 23, 2022 | 56.50 | 58.15 | 56.01 | 57.05 | 239,359 | +0.80(+1.42%) |
May 20, 2022 | 58.54 | 59.26 | 54.33 | 56.25 | 464,433 | -1.02(-1.78%) |
May 19, 2022 | 56.49 | 58.84 | 56.31 | 57.27 | 251,718 | +0.25(+0.44%) |
May 18, 2022 | 58.65 | 60.75 | 56.26 | 57.02 | 371,588 | -3.54(-5.85%) |
May 17, 2022 | 58.69 | 60.96 | 58.67 | 60.56 | 294,732 | +4.18(+7.41%) |
May 16, 2022 | 57.72 | 58.61 | 56.23 | 56.38 | 312,956 | -2.27(-3.87%) |
May 13, 2022 | 56.05 | 59.44 | 55.35 | 58.65 | 403,855 | +4.37(+8.05%) |
May 12, 2022 | 52.61 | 55.46 | 51.80 | 54.28 | 367,906 | +1.20(+2.26%) |
May 11, 2022 | 55.31 | 57.32 | 52.79 | 53.08 | 626,466 | -2.38(-4.29%) |
May 10, 2022 | 56.60 | 57.08 | 53.41 | 55.46 | 412,773 | +0.92(+1.69%) |
May 09, 2022 | 56.08 | 57.35 | 53.50 | 54.54 | 487,649 | -3.66(-6.29%) |
May 06, 2022 | 56.96 | 59.73 | 55.36 | 58.20 | 576,951 | +1.06(+1.86%) |
May 05, 2022 | 59.29 | 60.99 | 56.24 | 57.14 | 1,041,875 | -3.56(-5.86%) |
May 04, 2022 | 57.80 | 60.77 | 55.66 | 60.70 | 459,435 | +3.71(+6.51%) |
May 03, 2022 | 55.67 | 57.50 | 54.85 | 56.99 | 277,045 | +0.98(+1.75%) |
May 02, 2022 | 54.10 | 56.04 | 53.44 | 56.01 | 409,335 | +1.56(+2.87%) |
Apr 29, 2022 | 55.34 | 57.45 | 54.23 | 54.45 | 268,797 | -2.26(-3.99%) |
Apr 28, 2022 | 55.08 | 57.31 | 53.79 | 56.71 | 324,305 | +3.13(+5.84%) |
Apr 27, 2022 | 53.19 | 55.49 | 53.06 | 53.58 | 308,632 | -0.35(-0.65%) |
Apr 26, 2022 | 55.86 | 56.00 | 53.80 | 53.93 | 351,180 | -2.56(-4.53%) |
Apr 25, 2022 | 54.10 | 56.80 | 54.00 | 56.49 | 422,952 | +1.66(+3.03%) |
Apr 22, 2022 | 56.27 | 57.35 | 54.76 | 54.83 | 293,913 | -1.62(-2.87%) |
Apr 21, 2022 | 60.40 | 60.55 | 55.87 | 56.45 | 453,836 | -1.48(-2.55%) |
Apr 20, 2022 | 59.50 | 60.50 | 57.71 | 57.93 | 380,308 | -0.25(-0.43%) |
Apr 19, 2022 | 56.42 | 58.60 | 55.76 | 58.18 | 425,190 | +1.68(+2.97%) |
Apr 18, 2022 | 56.06 | 57.41 | 55.33 | 56.50 | 456,466 | +0.07(+0.12%) |
Apr 14, 2022 | 58.50 | 59.15 | 56.36 | 56.43 | 343,420 | -1.94(-3.32%) |
Apr 13, 2022 | 57.48 | 59.50 | 57.25 | 58.37 | 432,942 | +1.32(+2.31%) |
Apr 12, 2022 | 58.56 | 60.30 | 56.67 | 57.05 | 779,604 | +0.29(+0.51%) |
Apr 11, 2022 | 57.94 | 58.70 | 56.64 | 56.76 | 538,711 | -2.34(-3.96%) |
Apr 08, 2022 | 61.38 | 61.50 | 58.91 | 59.10 | 761,468 | -2.66(-4.31%) |
Apr 07, 2022 | 61.99 | 63.92 | 60.50 | 61.76 | 754,235 | -0.04(-0.06%) |
Apr 06, 2022 | 63.79 | 64.84 | 61.31 | 61.80 | 626,055 | -3.79(-5.78%) |
Apr 05, 2022 | 72.20 | 72.54 | 64.89 | 65.59 | 758,767 | -6.71(-9.28%) |
Apr 04, 2022 | 72.17 | 73.70 | 71.41 | 72.30 | 351,949 | +0.75(+1.05%) |