Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.32 | 54.32 | 53.58 | 54.17 | 241,390 | +0.05(+0.09%) |
Jun 29, 2022 | 53.99 | 54.34 | 53.65 | 54.12 | 261,513 | +0.05(+0.09%) |
Jun 28, 2022 | 54.82 | 54.83 | 54.02 | 54.07 | 209,314 | -0.35(-0.65%) |
Jun 27, 2022 | 54.42 | 54.71 | 53.99 | 54.43 | 384,431 | -0.26(-0.48%) |
Jun 24, 2022 | 53.96 | 54.82 | 53.96 | 54.69 | 165,045 | +0.90(+1.67%) |
Jun 23, 2022 | 53.78 | 53.84 | 53.23 | 53.79 | 190,717 | +0.29(+0.55%) |
Jun 22, 2022 | 53.33 | 54.01 | 53.33 | 53.50 | 190,474 | -0.39(-0.73%) |
Jun 21, 2022 | 53.22 | 54.17 | 53.22 | 53.89 | 197,196 | +1.85(+3.55%) |
Jun 17, 2022 | 51.53 | 52.39 | 51.49 | 52.04 | 374,767 | -1.08(-2.03%) |
Jun 16, 2022 | 53.84 | 53.89 | 53.07 | 53.12 | 169,067 | -1.78(-3.24%) |
Jun 15, 2022 | 54.18 | 55.17 | 54.14 | 54.90 | 240,527 | +0.80(+1.48%) |
Jun 14, 2022 | 53.67 | 54.26 | 53.60 | 54.09 | 215,465 | +0.91(+1.71%) |
Jun 13, 2022 | 53.11 | 53.41 | 52.85 | 53.18 | 488,148 | -0.74(-1.38%) |
Jun 10, 2022 | 53.56 | 54.11 | 53.04 | 53.93 | 126,271 | +0.32(+0.60%) |
Jun 09, 2022 | 54.05 | 54.23 | 53.53 | 53.60 | 135,677 | +0.72(+1.37%) |
Jun 08, 2022 | 53.04 | 53.04 | 52.73 | 52.88 | 123,127 | -0.26(-0.50%) |
Jun 07, 2022 | 51.84 | 53.17 | 51.75 | 53.14 | 279,202 | -0.55(-1.02%) |
Jun 06, 2022 | 54.12 | 54.31 | 53.54 | 53.69 | 72,026 | -0.35(-0.65%) |
Jun 03, 2022 | 54.40 | 54.40 | 53.87 | 54.04 | 156,876 | -0.57(-1.04%) |
Jun 02, 2022 | 54.33 | 54.77 | 53.77 | 54.61 | 298,937 | +0.56(+1.03%) |
Jun 01, 2022 | 54.03 | 54.36 | 53.57 | 54.05 | 114,568 | -0.08(-0.14%) |
May 31, 2022 | 54.81 | 54.81 | 54.03 | 54.13 | 285,313 | -0.94(-1.70%) |
May 27, 2022 | 54.74 | 55.22 | 54.74 | 55.07 | 320,672 | +1.02(+1.88%) |
May 26, 2022 | 54.37 | 54.57 | 53.87 | 54.05 | 258,477 | -0.20(-0.36%) |
May 25, 2022 | 54.59 | 54.87 | 54.14 | 54.25 | 246,073 | -0.99(-1.79%) |
May 24, 2022 | 54.93 | 55.42 | 54.44 | 55.24 | 113,667 | +1.38(+2.56%) |
May 23, 2022 | 54.15 | 54.28 | 53.79 | 53.86 | 168,609 | +0.04(+0.07%) |
May 20, 2022 | 52.87 | 54.05 | 52.87 | 53.82 | 317,414 | +3.60(+7.17%) |
May 19, 2022 | 49.41 | 51.01 | 48.77 | 50.22 | 225,800 | +1.34(+2.74%) |
May 18, 2022 | 49.61 | 49.89 | 48.82 | 48.88 | 241,828 | -1.19(-2.38%) |
May 17, 2022 | 49.73 | 50.22 | 49.55 | 50.07 | 437,347 | +0.51(+1.03%) |
May 16, 2022 | 48.83 | 49.83 | 48.83 | 49.57 | 195,026 | -0.18(-0.35%) |
May 13, 2022 | 49.49 | 49.92 | 49.10 | 49.74 | 99,125 | +0.60(+1.21%) |
May 12, 2022 | 48.50 | 49.52 | 48.50 | 49.14 | 99,046 | +0.62(+1.27%) |
May 11, 2022 | 49.22 | 49.82 | 48.52 | 48.53 | 190,653 | -0.95(-1.92%) |
May 10, 2022 | 49.44 | 49.70 | 49.15 | 49.48 | 101,198 | +0.55(+1.12%) |
May 09, 2022 | 49.07 | 49.40 | 48.73 | 48.93 | 130,466 | -0.81(-1.63%) |
May 06, 2022 | 49.47 | 50.12 | 49.17 | 49.74 | 116,901 | -0.15(-0.29%) |
May 05, 2022 | 51.23 | 51.23 | 49.37 | 49.89 | 163,034 | -1.89(-3.65%) |
May 04, 2022 | 51.57 | 51.87 | 50.57 | 51.78 | 157,449 | -0.51(-0.97%) |
May 03, 2022 | 52.23 | 52.81 | 52.09 | 52.28 | 314,129 | +0.11(+0.21%) |
May 02, 2022 | 52.26 | 52.49 | 51.48 | 52.18 | 126,101 | -0.32(-0.61%) |
Apr 29, 2022 | 52.55 | 53.09 | 52.46 | 52.50 | 283,629 | -0.02(-0.04%) |
Apr 28, 2022 | 52.03 | 52.67 | 51.87 | 52.52 | 164,379 | +0.79(+1.53%) |
Apr 27, 2022 | 51.82 | 52.30 | 51.52 | 51.73 | 144,874 | -0.41(-0.79%) |
Apr 26, 2022 | 52.63 | 52.65 | 51.86 | 52.14 | 204,828 | -0.08(-0.15%) |
Apr 25, 2022 | 52.16 | 52.74 | 51.75 | 52.22 | 129,731 | -0.50(-0.95%) |
Apr 22, 2022 | 53.30 | 53.48 | 52.65 | 52.71 | 94,604 | -1.78(-3.27%) |
Apr 21, 2022 | 55.74 | 55.74 | 54.44 | 54.49 | 103,269 | -1.03(-1.85%) |
Apr 20, 2022 | 54.78 | 55.81 | 54.68 | 55.52 | 155,595 | +1.26(+2.33%) |
Apr 19, 2022 | 53.48 | 54.39 | 53.41 | 54.26 | 138,545 | +0.16(+0.29%) |
Apr 18, 2022 | 54.47 | 54.61 | 54.05 | 54.10 | 108,820 | -0.67(-1.23%) |
Apr 14, 2022 | 54.76 | 55.39 | 54.62 | 54.78 | 177,986 | -0.20(-0.36%) |
Apr 13, 2022 | 54.67 | 55.05 | 54.36 | 54.97 | 129,319 | -0.40(-0.72%) |
Apr 12, 2022 | 55.59 | 55.90 | 55.06 | 55.37 | 236,478 | -0.52(-0.93%) |
Apr 11, 2022 | 56.11 | 56.51 | 55.73 | 55.89 | 90,200 | -0.96(-1.69%) |
Apr 08, 2022 | 56.51 | 57.00 | 56.35 | 56.85 | 101,027 | +1.30(+2.34%) |
Apr 07, 2022 | 55.06 | 55.71 | 54.79 | 55.55 | 237,182 | +0.48(+0.87%) |
Apr 06, 2022 | 54.62 | 55.13 | 54.62 | 55.07 | 226,174 | -0.35(-0.64%) |
Apr 05, 2022 | 55.38 | 55.80 | 55.23 | 55.42 | 276,942 | +0.22(+0.39%) |
Apr 04, 2022 | 55.11 | 55.70 | 55.11 | 55.21 | 240,667 | +0.62(+1.13%) |