Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 56.61 | 57.18 | 56.61 | 57.16 | 55,086 | +0.29(+0.52%) |
Jun 29, 2022 | 56.89 | 57.01 | 56.72 | 56.87 | 5,840 | +0.01(+0.02%) |
Jun 28, 2022 | 57.53 | 57.53 | 56.85 | 56.85 | 75,718 | +0.12(+0.22%) |
Jun 27, 2022 | 56.92 | 56.92 | 56.72 | 56.73 | 3,112 | -0.53(-0.92%) |
Jun 24, 2022 | 56.91 | 57.26 | 56.91 | 57.26 | 14,184 | +0.80(+1.41%) |
Jun 23, 2022 | 56.43 | 56.56 | 56.29 | 56.46 | 6,083 | +0.59(+1.05%) |
Jun 22, 2022 | 55.81 | 56.15 | 55.81 | 55.87 | 13,397 | -0.08(-0.15%) |
Jun 21, 2022 | 55.96 | 56.14 | 55.92 | 55.95 | 8,324 | -0.05(-0.09%) |
Jun 17, 2022 | 56.11 | 56.22 | 55.76 | 56.01 | 19,740 | -0.82(-1.44%) |
Jun 16, 2022 | 56.66 | 57.15 | 56.53 | 56.83 | 37,551 | -0.38(-0.67%) |
Jun 15, 2022 | 56.72 | 57.41 | 56.25 | 57.21 | 7,473 | +0.56(+0.98%) |
Jun 14, 2022 | 57.01 | 57.20 | 56.40 | 56.65 | 38,574 | -0.27(-0.47%) |
Jun 13, 2022 | 57.28 | 57.42 | 56.76 | 56.92 | 15,815 | -0.70(-1.21%) |
Jun 10, 2022 | 57.98 | 57.98 | 57.49 | 57.62 | 22,561 | -0.77(-1.32%) |
Jun 09, 2022 | 58.97 | 58.97 | 58.38 | 58.38 | 18,333 | -0.30(-0.51%) |
Jun 08, 2022 | 58.88 | 59.01 | 58.68 | 58.68 | 4,258 | -0.85(-1.43%) |
Jun 07, 2022 | 59.09 | 59.61 | 59.09 | 59.54 | 4,635 | +0.36(+0.61%) |
Jun 06, 2022 | 59.59 | 59.68 | 59.13 | 59.18 | 6,242 | +0.09(+0.15%) |
Jun 03, 2022 | 59.34 | 59.34 | 59.07 | 59.09 | 1,206 | -1.02(-1.70%) |
Jun 02, 2022 | 59.82 | 60.12 | 59.67 | 60.11 | 5,984 | +0.54(+0.90%) |
Jun 01, 2022 | 60.21 | 60.23 | 59.51 | 59.57 | 7,073 | +0.43(+0.73%) |
May 31, 2022 | 59.22 | 59.46 | 59.12 | 59.14 | 6,005 | -0.93(-1.55%) |
May 27, 2022 | 59.80 | 60.12 | 59.80 | 60.07 | 38,597 | +0.51(+0.86%) |
May 26, 2022 | 59.50 | 59.64 | 59.45 | 59.56 | 10,056 | +0.44(+0.75%) |
May 25, 2022 | 58.98 | 59.25 | 58.93 | 59.12 | 7,078 | -0.14(-0.23%) |
May 24, 2022 | 59.22 | 59.29 | 59.10 | 59.25 | 8,232 | -0.26(-0.43%) |
May 23, 2022 | 59.45 | 59.62 | 59.35 | 59.51 | 7,118 | +0.42(+0.71%) |
May 20, 2022 | 59.23 | 59.23 | 58.79 | 59.09 | 6,522 | +0.50(+0.85%) |
May 19, 2022 | 58.56 | 58.89 | 58.56 | 58.59 | 19,412 | +0.82(+1.43%) |
May 18, 2022 | 58.28 | 58.30 | 57.76 | 57.77 | 61,297 | -0.58(-1.00%) |
May 17, 2022 | 58.16 | 58.42 | 58.14 | 58.35 | 4,248 | +0.31(+0.54%) |
May 16, 2022 | 57.98 | 58.19 | 57.90 | 58.04 | 8,305 | -0.85(-1.44%) |
May 13, 2022 | 58.76 | 58.99 | 58.70 | 58.88 | 6,228 | +0.74(+1.27%) |
May 12, 2022 | 58.05 | 58.29 | 57.85 | 58.15 | 25,844 | +0.54(+0.94%) |
May 11, 2022 | 57.77 | 58.24 | 57.60 | 57.60 | 7,484 | -0.45(-0.77%) |
May 10, 2022 | 58.56 | 58.56 | 57.89 | 58.05 | 8,740 | +0.14(+0.24%) |
May 09, 2022 | 58.26 | 58.29 | 57.88 | 57.91 | 26,725 | -0.90(-1.53%) |
May 06, 2022 | 58.59 | 58.86 | 58.59 | 58.81 | 11,292 | +0.27(+0.47%) |
May 05, 2022 | 58.79 | 58.79 | 58.25 | 58.54 | 14,857 | -1.27(-2.12%) |
May 04, 2022 | 59.02 | 59.94 | 58.65 | 59.80 | 5,906 | +0.74(+1.26%) |
May 03, 2022 | 58.88 | 59.06 | 58.74 | 59.06 | 12,539 | +0.42(+0.71%) |
May 02, 2022 | 58.49 | 58.69 | 58.27 | 58.64 | 94,574 | +0.16(+0.28%) |
Apr 29, 2022 | 59.27 | 59.60 | 58.48 | 58.48 | 6,317 | -0.45(-0.77%) |
Apr 28, 2022 | 58.63 | 59.03 | 58.31 | 58.93 | 37,438 | +1.29(+2.23%) |
Apr 27, 2022 | 57.80 | 58.00 | 57.65 | 57.65 | 10,083 | -0.20(-0.34%) |
Apr 26, 2022 | 58.45 | 58.45 | 57.83 | 57.84 | 23,748 | -0.54(-0.92%) |
Apr 25, 2022 | 58.25 | 58.52 | 58.14 | 58.38 | 27,832 | +0.07(+0.12%) |
Apr 22, 2022 | 58.79 | 58.89 | 58.32 | 58.32 | 4,650 | -0.66(-1.12%) |
Apr 21, 2022 | 59.75 | 59.79 | 58.96 | 58.98 | 38,727 | -0.42(-0.71%) |
Apr 20, 2022 | 59.54 | 59.54 | 59.32 | 59.39 | 5,014 | +0.60(+1.02%) |
Apr 19, 2022 | 58.46 | 58.83 | 58.46 | 58.80 | 12,850 | -0.05(-0.09%) |
Apr 18, 2022 | 59.01 | 59.14 | 58.84 | 58.85 | 5,841 | -0.78(-1.31%) |
Apr 14, 2022 | 60.07 | 60.07 | 59.63 | 59.63 | 3,829 | -0.14(-0.23%) |
Apr 13, 2022 | 59.36 | 59.78 | 59.36 | 59.76 | 11,350 | +0.51(+0.85%) |
Apr 12, 2022 | 59.72 | 59.77 | 59.26 | 59.26 | 24,245 | -0.44(-0.74%) |
Apr 11, 2022 | 59.91 | 59.91 | 59.70 | 59.70 | 5,328 | -0.80(-1.32%) |
Apr 08, 2022 | 60.43 | 60.68 | 60.33 | 60.50 | 21,950 | -0.42(-0.70%) |
Apr 07, 2022 | 60.82 | 61.07 | 60.63 | 60.92 | 9,925 | -0.35(-0.57%) |
Apr 06, 2022 | 61.28 | 61.30 | 61.05 | 61.27 | 7,354 | -0.98(-1.57%) |
Apr 05, 2022 | 62.75 | 62.83 | 62.17 | 62.25 | 14,927 | -1.17(-1.84%) |
Apr 04, 2022 | 63.02 | 63.43 | 63.02 | 63.41 | 6,060 | +0.56(+0.89%) |