Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.78 | 56.19 | 55.44 | 55.81 | 850,318 | -0.67(-1.18%) |
Jun 29, 2022 | 56.49 | 56.79 | 55.92 | 56.48 | 514,282 | +0.10(+0.17%) |
Jun 28, 2022 | 57.72 | 58.11 | 56.29 | 56.38 | 837,665 | -1.12(-1.95%) |
Jun 27, 2022 | 57.62 | 58.01 | 57.12 | 57.50 | 1,267,795 | -0.17(-0.30%) |
Jun 24, 2022 | 56.21 | 58.25 | 56.21 | 57.68 | 2,275,621 | +1.86(+3.33%) |
Jun 23, 2022 | 55.38 | 56.22 | 55.18 | 55.82 | 1,074,902 | +0.28(+0.50%) |
Jun 22, 2022 | 54.76 | 56.73 | 54.76 | 55.54 | 1,357,104 | +0.04(+0.07%) |
Jun 21, 2022 | 54.79 | 55.64 | 54.69 | 55.50 | 961,112 | +1.12(+2.06%) |
Jun 17, 2022 | 54.86 | 55.62 | 54.30 | 54.38 | 1,506,704 | -0.42(-0.76%) |
Jun 16, 2022 | 55.66 | 56.20 | 54.24 | 54.79 | 1,250,609 | -2.15(-3.77%) |
Jun 15, 2022 | 57.30 | 57.75 | 56.03 | 56.94 | 1,058,103 | +0.30(+0.53%) |
Jun 14, 2022 | 56.12 | 57.06 | 56.01 | 56.64 | 926,149 | +0.49(+0.88%) |
Jun 13, 2022 | 56.64 | 56.91 | 55.93 | 56.15 | 806,266 | -1.79(-3.09%) |
Jun 10, 2022 | 57.88 | 58.59 | 57.44 | 57.94 | 716,310 | -1.13(-1.92%) |
Jun 09, 2022 | 59.57 | 60.70 | 59.03 | 59.07 | 787,856 | -0.63(-1.05%) |
Jun 08, 2022 | 60.98 | 60.98 | 59.01 | 59.70 | 1,164,404 | -1.94(-3.14%) |
Jun 07, 2022 | 60.80 | 61.75 | 60.24 | 61.63 | 773,519 | +0.35(+0.57%) |
Jun 06, 2022 | 60.92 | 61.69 | 60.24 | 61.29 | 702,706 | +0.77(+1.27%) |
Jun 03, 2022 | 60.81 | 61.15 | 60.40 | 60.52 | 495,139 | -0.85(-1.38%) |
Jun 02, 2022 | 60.54 | 61.42 | 59.57 | 61.36 | 980,341 | +1.37(+2.28%) |
Jun 01, 2022 | 59.16 | 60.14 | 58.72 | 60.00 | 1,141,285 | +0.07(+0.11%) |
May 31, 2022 | 60.57 | 60.85 | 59.73 | 59.93 | 1,549,221 | -1.54(-2.51%) |
May 27, 2022 | 61.06 | 61.49 | 60.53 | 61.47 | 513,376 | +0.94(+1.56%) |
May 26, 2022 | 59.60 | 60.85 | 59.60 | 60.53 | 737,444 | +1.59(+2.70%) |
May 25, 2022 | 58.54 | 59.38 | 58.32 | 58.94 | 887,117 | -0.01(-0.02%) |
May 24, 2022 | 58.66 | 59.06 | 57.66 | 58.95 | 717,926 | +0.20(+0.34%) |
May 23, 2022 | 58.77 | 59.51 | 57.91 | 58.74 | 1,144,510 | +1.02(+1.77%) |
May 20, 2022 | 58.28 | 58.29 | 56.32 | 57.72 | 962,144 | +0.08(+0.13%) |
May 19, 2022 | 58.22 | 58.82 | 56.86 | 57.64 | 1,266,271 | -1.18(-2.00%) |
May 18, 2022 | 61.70 | 61.85 | 58.53 | 58.82 | 847,959 | -3.47(-5.57%) |
May 17, 2022 | 61.24 | 62.68 | 61.10 | 62.29 | 600,222 | +2.12(+3.52%) |
May 16, 2022 | 59.92 | 60.50 | 58.98 | 60.17 | 846,228 | +0.03(+0.05%) |
May 13, 2022 | 61.07 | 61.60 | 59.76 | 60.14 | 896,415 | -0.70(-1.16%) |
May 12, 2022 | 60.67 | 61.56 | 59.82 | 60.84 | 924,554 | +0.27(+0.45%) |
May 11, 2022 | 60.63 | 62.69 | 60.21 | 60.57 | 956,580 | -0.32(-0.52%) |
May 10, 2022 | 62.60 | 62.97 | 59.93 | 60.89 | 844,370 | -0.99(-1.60%) |
May 09, 2022 | 62.37 | 63.61 | 61.72 | 61.88 | 916,218 | -1.34(-2.12%) |
May 06, 2022 | 62.08 | 63.67 | 61.40 | 63.22 | 790,740 | +0.77(+1.23%) |
May 05, 2022 | 64.80 | 65.04 | 61.91 | 62.45 | 815,229 | -3.55(-5.37%) |
May 04, 2022 | 63.77 | 66.22 | 63.38 | 66.00 | 1,280,724 | +2.80(+4.44%) |
May 03, 2022 | 62.59 | 64.10 | 61.57 | 63.20 | 992,855 | +1.18(+1.90%) |
May 02, 2022 | 62.31 | 62.70 | 60.59 | 62.02 | 751,053 | +0.13(+0.22%) |
Apr 29, 2022 | 63.35 | 64.07 | 61.58 | 61.88 | 628,794 | -1.84(-2.89%) |
Apr 28, 2022 | 63.26 | 63.82 | 62.11 | 63.73 | 558,298 | +0.97(+1.55%) |
Apr 27, 2022 | 62.39 | 63.64 | 62.29 | 62.75 | 462,572 | +0.76(+1.23%) |
Apr 26, 2022 | 63.40 | 63.62 | 61.64 | 61.99 | 526,849 | -1.01(-1.61%) |
Apr 25, 2022 | 62.81 | 63.22 | 60.69 | 63.00 | 1,279,754 | +0.00(+0.00%) |
Apr 22, 2022 | 65.35 | 65.52 | 62.91 | 63.00 | 738,060 | -2.71(-4.12%) |
Apr 21, 2022 | 66.84 | 67.31 | 65.39 | 65.71 | 625,486 | -0.92(-1.37%) |
Apr 20, 2022 | 65.80 | 67.00 | 65.57 | 66.63 | 454,779 | +1.38(+2.11%) |
Apr 19, 2022 | 63.87 | 65.50 | 63.87 | 65.25 | 576,461 | +1.56(+2.45%) |
Apr 18, 2022 | 64.89 | 65.04 | 63.55 | 63.69 | 492,038 | -1.29(-1.99%) |
Apr 14, 2022 | 65.07 | 65.83 | 64.59 | 64.98 | 466,938 | +0.12(+0.18%) |
Apr 13, 2022 | 64.39 | 65.26 | 64.33 | 64.86 | 476,654 | +0.29(+0.45%) |
Apr 12, 2022 | 65.16 | 66.10 | 64.26 | 64.57 | 654,237 | -0.66(-1.00%) |
Apr 11, 2022 | 66.33 | 67.44 | 65.15 | 65.23 | 591,612 | -0.97(-1.47%) |
Apr 08, 2022 | 64.68 | 66.56 | 64.41 | 66.20 | 950,560 | +1.73(+2.68%) |
Apr 07, 2022 | 63.72 | 64.80 | 63.25 | 64.48 | 667,087 | +0.37(+0.57%) |
Apr 06, 2022 | 63.70 | 64.76 | 63.33 | 64.11 | 631,590 | +0.01(+0.01%) |
Apr 05, 2022 | 64.77 | 65.53 | 63.92 | 64.10 | 573,748 | -1.11(-1.70%) |
Apr 04, 2022 | 64.93 | 65.32 | 64.12 | 65.21 | 653,230 | +0.06(+0.09%) |