Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.12 | 54.29 | 52.66 | 53.26 | 1,351,726 | -0.30(-0.56%) |
Jun 29, 2022 | 54.59 | 54.89 | 53.55 | 53.56 | 1,482,761 | -1.18(-2.15%) |
Jun 28, 2022 | 56.18 | 56.83 | 54.57 | 54.74 | 1,162,892 | -1.14(-2.04%) |
Jun 27, 2022 | 55.84 | 56.20 | 55.24 | 55.88 | 644,547 | +0.19(+0.33%) |
Jun 24, 2022 | 52.88 | 55.96 | 52.66 | 55.70 | 2,352,713 | +3.20(+6.09%) |
Jun 23, 2022 | 50.78 | 52.71 | 50.78 | 52.50 | 1,141,184 | +1.47(+2.88%) |
Jun 22, 2022 | 50.17 | 51.51 | 50.17 | 51.03 | 894,017 | +0.19(+0.38%) |
Jun 21, 2022 | 51.32 | 51.55 | 50.51 | 50.83 | 1,027,407 | +0.22(+0.44%) |
Jun 17, 2022 | 49.70 | 51.03 | 49.12 | 50.61 | 1,684,240 | +0.88(+1.76%) |
Jun 16, 2022 | 51.92 | 51.99 | 48.83 | 49.73 | 1,689,961 | -3.46(-6.51%) |
Jun 15, 2022 | 53.43 | 54.07 | 52.12 | 53.19 | 1,094,645 | +0.41(+0.78%) |
Jun 14, 2022 | 52.93 | 53.92 | 52.36 | 52.78 | 929,617 | -0.23(-0.44%) |
Jun 13, 2022 | 54.17 | 54.41 | 52.82 | 53.02 | 760,720 | -2.66(-4.78%) |
Jun 10, 2022 | 56.20 | 56.68 | 55.59 | 55.68 | 686,260 | -1.83(-3.19%) |
Jun 09, 2022 | 57.67 | 58.63 | 57.37 | 57.51 | 871,469 | -0.58(-1.01%) |
Jun 08, 2022 | 58.21 | 58.99 | 57.96 | 58.09 | 730,094 | -0.66(-1.13%) |
Jun 07, 2022 | 58.10 | 58.99 | 57.95 | 58.76 | 661,836 | -0.14(-0.23%) |
Jun 06, 2022 | 58.17 | 59.59 | 57.86 | 58.89 | 667,936 | +1.03(+1.79%) |
Jun 03, 2022 | 57.32 | 58.29 | 57.32 | 57.86 | 543,371 | -0.06(-0.10%) |
Jun 02, 2022 | 56.76 | 57.98 | 56.36 | 57.92 | 759,890 | +1.48(+2.63%) |
Jun 01, 2022 | 57.27 | 57.27 | 55.56 | 56.44 | 842,156 | -0.42(-0.74%) |
May 31, 2022 | 57.15 | 57.15 | 56.49 | 56.86 | 1,082,597 | -0.75(-1.30%) |
May 27, 2022 | 57.02 | 57.67 | 56.85 | 57.61 | 1,169,240 | +0.92(+1.62%) |
May 26, 2022 | 55.94 | 57.08 | 55.94 | 56.69 | 721,106 | +1.19(+2.14%) |
May 25, 2022 | 55.01 | 55.89 | 54.90 | 55.50 | 710,035 | +0.37(+0.67%) |
May 24, 2022 | 54.13 | 55.48 | 54.07 | 55.13 | 1,011,429 | +0.30(+0.55%) |
May 23, 2022 | 53.99 | 55.49 | 53.63 | 54.83 | 1,084,187 | +1.56(+2.93%) |
May 20, 2022 | 53.97 | 54.26 | 52.01 | 53.27 | 1,462,252 | -0.06(-0.11%) |
May 19, 2022 | 51.77 | 53.89 | 51.75 | 53.33 | 1,527,125 | +0.89(+1.69%) |
May 18, 2022 | 54.25 | 54.48 | 52.28 | 52.44 | 832,929 | -2.38(-4.34%) |
May 17, 2022 | 53.84 | 54.94 | 53.69 | 54.82 | 951,404 | +2.24(+4.26%) |
May 16, 2022 | 52.23 | 52.73 | 51.25 | 52.58 | 1,483,995 | +0.10(+0.19%) |
May 13, 2022 | 51.94 | 53.31 | 51.79 | 52.48 | 1,064,144 | +1.12(+2.18%) |
May 12, 2022 | 51.44 | 52.51 | 50.10 | 51.36 | 1,607,518 | -0.19(-0.36%) |
May 11, 2022 | 52.78 | 53.85 | 51.46 | 51.54 | 1,288,862 | -1.71(-3.20%) |
May 10, 2022 | 54.90 | 55.15 | 52.47 | 53.25 | 1,163,777 | -0.89(-1.64%) |
May 09, 2022 | 56.75 | 56.83 | 53.91 | 54.14 | 1,353,982 | -3.64(-6.29%) |
May 06, 2022 | 56.02 | 58.15 | 55.56 | 57.77 | 1,453,637 | +1.41(+2.51%) |
May 05, 2022 | 57.97 | 58.47 | 55.13 | 56.36 | 1,060,238 | -1.89(-3.25%) |
May 04, 2022 | 56.53 | 58.29 | 56.46 | 58.25 | 1,068,631 | +1.98(+3.52%) |
May 03, 2022 | 55.60 | 56.96 | 55.60 | 56.27 | 629,972 | +0.77(+1.39%) |
May 02, 2022 | 55.37 | 55.91 | 54.45 | 55.50 | 720,246 | +0.58(+1.05%) |
Apr 29, 2022 | 56.42 | 56.81 | 54.81 | 54.93 | 639,350 | -1.41(-2.51%) |
Apr 28, 2022 | 55.28 | 56.51 | 54.74 | 56.34 | 500,734 | +1.24(+2.25%) |
Apr 27, 2022 | 54.29 | 55.76 | 53.82 | 55.10 | 702,704 | +1.02(+1.89%) |
Apr 26, 2022 | 55.71 | 55.98 | 53.82 | 54.08 | 694,519 | -1.64(-2.94%) |
Apr 25, 2022 | 55.99 | 55.99 | 54.19 | 55.72 | 661,163 | -0.35(-0.63%) |
Apr 22, 2022 | 57.52 | 57.52 | 55.99 | 56.07 | 401,201 | -1.59(-2.76%) |
Apr 21, 2022 | 58.16 | 58.28 | 57.12 | 57.66 | 578,951 | +0.00(+0.00%) |
Apr 20, 2022 | 57.01 | 57.72 | 57.00 | 57.66 | 783,387 | +0.97(+1.72%) |
Apr 19, 2022 | 54.24 | 56.87 | 54.24 | 56.68 | 611,261 | +2.50(+4.61%) |
Apr 18, 2022 | 55.05 | 55.72 | 54.02 | 54.19 | 393,301 | -1.36(-2.46%) |
Apr 14, 2022 | 55.73 | 56.23 | 55.50 | 55.55 | 447,845 | -0.01(-0.02%) |
Apr 13, 2022 | 54.64 | 55.64 | 54.64 | 55.56 | 767,025 | +0.53(+0.96%) |
Apr 12, 2022 | 55.93 | 56.63 | 54.80 | 55.03 | 845,464 | -0.61(-1.10%) |
Apr 11, 2022 | 54.51 | 56.38 | 54.51 | 55.65 | 1,010,821 | +0.69(+1.26%) |
Apr 08, 2022 | 54.56 | 55.73 | 54.33 | 54.96 | 996,272 | +0.56(+1.02%) |
Apr 07, 2022 | 54.89 | 55.08 | 53.60 | 54.40 | 953,292 | -1.11(-2.00%) |
Apr 06, 2022 | 55.22 | 56.05 | 55.03 | 55.51 | 726,213 | -0.40(-0.71%) |
Apr 05, 2022 | 56.18 | 56.83 | 55.48 | 55.91 | 983,865 | -0.73(-1.29%) |
Apr 04, 2022 | 57.75 | 57.75 | 56.49 | 56.64 | 925,246 | -1.26(-2.17%) |