Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.48 | 54.81 | 53.66 | 54.27 | 320,365 | -0.31(-0.57%) |
Jun 29, 2022 | 53.77 | 54.70 | 53.41 | 54.58 | 198,409 | +0.81(+1.51%) |
Jun 28, 2022 | 55.25 | 57.60 | 53.20 | 53.77 | 273,134 | -1.11(-2.02%) |
Jun 27, 2022 | 53.41 | 55.03 | 53.07 | 54.88 | 319,399 | +1.94(+3.66%) |
Jun 24, 2022 | 53.86 | 54.76 | 52.76 | 52.94 | 843,909 | -0.54(-1.01%) |
Jun 23, 2022 | 52.26 | 53.62 | 51.80 | 53.48 | 283,124 | +1.51(+2.91%) |
Jun 22, 2022 | 51.78 | 52.79 | 51.68 | 51.97 | 370,062 | -0.11(-0.21%) |
Jun 21, 2022 | 52.25 | 53.02 | 51.66 | 52.08 | 358,786 | +0.09(+0.17%) |
Jun 17, 2022 | 52.70 | 53.64 | 51.83 | 51.99 | 558,430 | +0.22(+0.42%) |
Jun 16, 2022 | 52.14 | 52.16 | 51.34 | 51.77 | 293,001 | -1.64(-3.07%) |
Jun 15, 2022 | 52.57 | 55.16 | 52.45 | 53.41 | 301,635 | +1.66(+3.21%) |
Jun 14, 2022 | 54.26 | 54.55 | 51.31 | 51.75 | 378,392 | -2.80(-5.13%) |
Jun 13, 2022 | 56.65 | 56.79 | 54.10 | 54.55 | 303,575 | -3.38(-5.83%) |
Jun 10, 2022 | 57.67 | 58.34 | 57.48 | 57.93 | 169,901 | -0.50(-0.86%) |
Jun 09, 2022 | 59.23 | 59.64 | 58.22 | 58.43 | 247,962 | -1.17(-1.96%) |
Jun 08, 2022 | 60.95 | 61.10 | 59.34 | 59.60 | 245,675 | -1.60(-2.61%) |
Jun 07, 2022 | 60.95 | 61.59 | 60.51 | 61.20 | 184,232 | -0.30(-0.49%) |
Jun 06, 2022 | 62.42 | 62.77 | 60.71 | 61.50 | 240,337 | -0.44(-0.71%) |
Jun 03, 2022 | 61.96 | 62.61 | 61.46 | 61.94 | 202,416 | -0.16(-0.26%) |
Jun 02, 2022 | 61.57 | 62.33 | 60.78 | 62.10 | 214,503 | +0.92(+1.50%) |
Jun 01, 2022 | 61.60 | 62.20 | 60.18 | 61.18 | 284,121 | -0.21(-0.34%) |
May 31, 2022 | 61.87 | 62.44 | 60.90 | 61.39 | 365,425 | -1.12(-1.79%) |
May 27, 2022 | 61.26 | 63.12 | 61.26 | 62.51 | 201,989 | +1.72(+2.83%) |
May 26, 2022 | 59.61 | 61.47 | 57.70 | 60.79 | 309,494 | +1.70(+2.88%) |
May 25, 2022 | 58.66 | 60.05 | 58.59 | 59.09 | 570,491 | +0.07(+0.12%) |
May 24, 2022 | 59.92 | 60.65 | 58.40 | 59.02 | 638,616 | -1.54(-2.54%) |
May 23, 2022 | 59.65 | 60.95 | 59.00 | 60.56 | 427,771 | +1.69(+2.87%) |
May 20, 2022 | 60.69 | 60.69 | 58.02 | 58.87 | 405,130 | -1.07(-1.79%) |
May 19, 2022 | 60.43 | 61.08 | 59.13 | 59.94 | 245,521 | -0.75(-1.24%) |
May 18, 2022 | 61.31 | 61.86 | 60.17 | 60.69 | 303,588 | -1.55(-2.49%) |
May 17, 2022 | 61.00 | 62.26 | 60.36 | 62.24 | 256,606 | +1.83(+3.03%) |
May 16, 2022 | 58.64 | 60.90 | 58.45 | 60.41 | 281,340 | +1.56(+2.65%) |
May 13, 2022 | 57.69 | 59.48 | 57.56 | 58.85 | 351,305 | +1.82(+3.19%) |
May 12, 2022 | 55.72 | 57.40 | 55.72 | 57.03 | 514,805 | +0.91(+1.62%) |
May 11, 2022 | 57.92 | 58.22 | 55.99 | 56.12 | 399,060 | -1.59(-2.76%) |
May 10, 2022 | 58.94 | 59.29 | 56.71 | 57.71 | 377,052 | -0.86(-1.47%) |
May 09, 2022 | 61.46 | 61.51 | 58.16 | 58.57 | 316,286 | -3.64(-5.85%) |
May 06, 2022 | 62.94 | 62.94 | 61.52 | 62.21 | 297,078 | -0.83(-1.32%) |
May 05, 2022 | 64.87 | 65.23 | 61.98 | 63.04 | 368,882 | -2.58(-3.93%) |
May 04, 2022 | 64.10 | 66.20 | 63.09 | 65.62 | 608,864 | +1.61(+2.52%) |
May 03, 2022 | 62.68 | 64.15 | 62.50 | 64.01 | 293,858 | +1.14(+1.81%) |
May 02, 2022 | 62.12 | 63.87 | 61.60 | 62.87 | 353,309 | +0.86(+1.39%) |
Apr 29, 2022 | 63.47 | 65.33 | 61.20 | 62.01 | 489,984 | -1.54(-2.42%) |
Apr 28, 2022 | 64.50 | 64.74 | 60.49 | 63.55 | 991,048 | -1.55(-2.38%) |
Apr 27, 2022 | 65.94 | 66.19 | 65.15 | 65.10 | 414,034 | -0.87(-1.32%) |
Apr 26, 2022 | 66.21 | 66.96 | 65.53 | 65.97 | 283,487 | -0.83(-1.24%) |
Apr 25, 2022 | 65.93 | 67.08 | 65.27 | 66.80 | 324,475 | +0.55(+0.83%) |
Apr 22, 2022 | 67.98 | 67.99 | 65.87 | 66.25 | 304,071 | -2.50(-3.64%) |
Apr 21, 2022 | 70.27 | 70.86 | 68.51 | 68.75 | 205,059 | -1.74(-2.47%) |
Apr 20, 2022 | 70.16 | 71.22 | 69.93 | 70.49 | 360,843 | +0.98(+1.41%) |
Apr 19, 2022 | 68.02 | 70.42 | 68.02 | 69.51 | 313,336 | +1.17(+1.71%) |
Apr 18, 2022 | 68.81 | 69.13 | 68.16 | 68.34 | 440,232 | -0.50(-0.73%) |
Apr 14, 2022 | 68.58 | 69.38 | 67.38 | 68.84 | 434,195 | +0.56(+0.82%) |
Apr 13, 2022 | 67.86 | 68.97 | 67.19 | 68.28 | 511,669 | +0.29(+0.43%) |
Apr 12, 2022 | 66.41 | 68.19 | 65.27 | 67.99 | 581,294 | +1.96(+2.97%) |
Apr 11, 2022 | 68.01 | 68.46 | 65.85 | 66.03 | 548,039 | -1.98(-2.91%) |
Apr 08, 2022 | 66.62 | 72.00 | 65.71 | 68.01 | 1,227,537 | +1.39(+2.09%) |
Apr 07, 2022 | 65.35 | 66.92 | 65.23 | 66.62 | 520,914 | +1.24(+1.90%) |
Apr 06, 2022 | 64.93 | 65.94 | 64.42 | 65.38 | 475,882 | -0.13(-0.20%) |
Apr 05, 2022 | 64.67 | 65.91 | 64.67 | 65.51 | 287,515 | +1.03(+1.60%) |
Apr 04, 2022 | 67.75 | 68.14 | 64.13 | 64.48 | 329,693 | -3.56(-5.23%) |