Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.76 | 56.17 | 55.42 | 55.79 | 850,629 | -0.67(-1.18%) |
Jun 29, 2022 | 56.47 | 56.77 | 55.90 | 56.46 | 514,470 | +0.10(+0.17%) |
Jun 28, 2022 | 57.69 | 58.09 | 56.27 | 56.36 | 837,972 | -1.12(-1.95%) |
Jun 27, 2022 | 57.60 | 57.99 | 57.09 | 57.48 | 1,268,258 | -0.17(-0.30%) |
Jun 24, 2022 | 56.19 | 58.23 | 56.19 | 57.66 | 2,276,453 | +1.86(+3.33%) |
Jun 23, 2022 | 55.35 | 56.20 | 55.16 | 55.80 | 1,075,295 | +0.28(+0.50%) |
Jun 22, 2022 | 54.74 | 56.71 | 54.74 | 55.52 | 1,357,600 | +0.04(+0.07%) |
Jun 21, 2022 | 54.77 | 55.62 | 54.67 | 55.48 | 961,463 | +1.12(+2.06%) |
Jun 17, 2022 | 54.84 | 55.60 | 54.28 | 54.36 | 1,507,254 | -0.42(-0.76%) |
Jun 16, 2022 | 55.64 | 56.18 | 54.22 | 54.77 | 1,251,066 | -2.15(-3.77%) |
Jun 15, 2022 | 57.28 | 57.73 | 56.01 | 56.92 | 1,058,490 | +0.30(+0.53%) |
Jun 14, 2022 | 56.10 | 57.04 | 55.99 | 56.62 | 926,488 | +0.49(+0.88%) |
Jun 13, 2022 | 56.62 | 56.89 | 55.91 | 56.13 | 806,561 | -1.79(-3.09%) |
Jun 10, 2022 | 57.86 | 58.56 | 57.42 | 57.92 | 716,572 | -1.13(-1.92%) |
Jun 09, 2022 | 59.55 | 60.68 | 59.01 | 59.05 | 788,144 | -0.63(-1.05%) |
Jun 08, 2022 | 60.96 | 60.96 | 58.99 | 59.68 | 1,164,829 | -1.94(-3.14%) |
Jun 07, 2022 | 60.77 | 61.73 | 60.21 | 61.61 | 773,802 | +0.35(+0.57%) |
Jun 06, 2022 | 60.90 | 61.67 | 60.21 | 61.27 | 702,962 | +0.77(+1.27%) |
Jun 03, 2022 | 60.78 | 61.13 | 60.38 | 60.49 | 495,320 | -0.85(-1.38%) |
Jun 02, 2022 | 60.51 | 61.40 | 59.55 | 61.34 | 980,699 | +1.37(+2.28%) |
Jun 01, 2022 | 59.14 | 60.12 | 58.70 | 59.97 | 1,141,702 | +0.07(+0.11%) |
May 31, 2022 | 60.55 | 60.83 | 59.70 | 59.91 | 1,549,787 | -1.54(-2.51%) |
May 27, 2022 | 61.03 | 61.47 | 60.50 | 61.45 | 513,564 | +0.94(+1.56%) |
May 26, 2022 | 59.58 | 60.83 | 59.58 | 60.50 | 737,713 | +1.59(+2.70%) |
May 25, 2022 | 58.52 | 59.36 | 58.30 | 58.91 | 887,441 | -0.01(-0.02%) |
May 24, 2022 | 58.63 | 59.04 | 57.64 | 58.92 | 718,188 | +0.20(+0.34%) |
May 23, 2022 | 58.75 | 59.49 | 57.89 | 58.72 | 1,144,928 | +1.02(+1.77%) |
May 20, 2022 | 58.26 | 58.27 | 56.30 | 57.70 | 962,496 | +0.08(+0.13%) |
May 19, 2022 | 58.20 | 58.80 | 56.84 | 57.62 | 1,266,733 | -1.18(-2.00%) |
May 18, 2022 | 61.68 | 61.82 | 58.51 | 58.80 | 848,269 | -3.47(-5.57%) |
May 17, 2022 | 61.22 | 62.66 | 61.08 | 62.27 | 600,441 | +2.12(+3.52%) |
May 16, 2022 | 59.90 | 60.48 | 58.96 | 60.15 | 846,537 | +0.03(+0.05%) |
May 13, 2022 | 61.04 | 61.57 | 59.73 | 60.12 | 896,743 | -0.70(-1.16%) |
May 12, 2022 | 60.65 | 61.53 | 59.80 | 60.82 | 924,892 | +0.27(+0.45%) |
May 11, 2022 | 60.61 | 62.67 | 60.19 | 60.55 | 956,929 | -0.32(-0.52%) |
May 10, 2022 | 62.58 | 62.95 | 59.91 | 60.87 | 844,679 | -0.99(-1.60%) |
May 09, 2022 | 62.34 | 63.59 | 61.70 | 61.86 | 916,553 | -1.34(-2.12%) |
May 06, 2022 | 62.05 | 63.64 | 61.38 | 63.20 | 791,029 | +0.77(+1.23%) |
May 05, 2022 | 64.77 | 65.01 | 61.89 | 62.43 | 815,527 | -3.55(-5.37%) |
May 04, 2022 | 63.75 | 66.20 | 63.36 | 65.98 | 1,281,192 | +2.80(+4.44%) |
May 03, 2022 | 62.57 | 64.08 | 61.54 | 63.17 | 993,218 | +1.18(+1.90%) |
May 02, 2022 | 62.29 | 62.68 | 60.57 | 62.00 | 751,328 | +0.13(+0.22%) |
Apr 29, 2022 | 63.33 | 64.05 | 61.55 | 61.86 | 629,024 | -1.84(-2.89%) |
Apr 28, 2022 | 63.24 | 63.80 | 62.08 | 63.70 | 558,502 | +0.97(+1.55%) |
Apr 27, 2022 | 62.36 | 63.62 | 62.27 | 62.73 | 462,741 | +0.76(+1.23%) |
Apr 26, 2022 | 63.37 | 63.60 | 61.62 | 61.97 | 527,041 | -1.01(-1.61%) |
Apr 25, 2022 | 62.79 | 63.19 | 60.67 | 62.98 | 1,280,221 | +0.00(+0.00%) |
Apr 22, 2022 | 65.33 | 65.49 | 62.88 | 62.98 | 738,330 | -2.71(-4.12%) |
Apr 21, 2022 | 66.81 | 67.29 | 65.37 | 65.69 | 625,714 | -0.92(-1.37%) |
Apr 20, 2022 | 65.77 | 66.98 | 65.54 | 66.60 | 454,945 | +1.38(+2.11%) |
Apr 19, 2022 | 63.85 | 65.48 | 63.85 | 65.22 | 576,672 | +1.56(+2.45%) |
Apr 18, 2022 | 64.87 | 65.01 | 63.53 | 63.66 | 492,218 | -1.29(-1.99%) |
Apr 14, 2022 | 65.04 | 65.80 | 64.57 | 64.95 | 467,109 | +0.12(+0.18%) |
Apr 13, 2022 | 64.37 | 65.23 | 64.30 | 64.84 | 476,828 | +0.29(+0.45%) |
Apr 12, 2022 | 65.14 | 66.07 | 64.24 | 64.55 | 654,476 | -0.66(-1.00%) |
Apr 11, 2022 | 66.30 | 67.41 | 65.12 | 65.21 | 591,828 | -0.97(-1.47%) |
Apr 08, 2022 | 64.66 | 66.53 | 64.39 | 66.18 | 950,907 | +1.72(+2.68%) |
Apr 07, 2022 | 63.69 | 64.77 | 63.23 | 64.45 | 667,331 | +0.37(+0.57%) |
Apr 06, 2022 | 63.67 | 64.74 | 63.31 | 64.09 | 631,820 | +0.01(+0.02%) |
Apr 05, 2022 | 64.74 | 65.50 | 63.90 | 64.08 | 573,958 | -1.11(-1.70%) |
Apr 04, 2022 | 64.91 | 65.29 | 64.10 | 65.19 | 653,469 | +0.06(+0.09%) |