Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.79 | 53.46 | 51.96 | 52.86 | 710,918 | -0.38(-0.72%) |
Jun 29, 2022 | 53.50 | 53.71 | 52.87 | 53.24 | 518,236 | -0.15(-0.27%) |
Jun 28, 2022 | 54.46 | 54.71 | 53.24 | 53.38 | 570,695 | -0.74(-1.37%) |
Jun 27, 2022 | 54.25 | 54.48 | 53.82 | 54.13 | 606,913 | -0.06(-0.11%) |
Jun 24, 2022 | 52.73 | 54.22 | 52.58 | 54.19 | 734,596 | +2.01(+3.84%) |
Jun 23, 2022 | 51.65 | 52.41 | 51.41 | 52.18 | 609,051 | +0.65(+1.25%) |
Jun 22, 2022 | 51.25 | 51.83 | 51.10 | 51.53 | 554,528 | -0.13(-0.25%) |
Jun 21, 2022 | 51.72 | 51.97 | 50.85 | 51.66 | 775,466 | +0.68(+1.32%) |
Jun 17, 2022 | 51.06 | 51.50 | 50.41 | 50.99 | 1,173,235 | +0.37(+0.73%) |
Jun 16, 2022 | 51.26 | 51.75 | 50.23 | 50.61 | 727,743 | -1.13(-2.19%) |
Jun 15, 2022 | 52.17 | 52.68 | 51.24 | 51.75 | 638,583 | +0.03(+0.06%) |
Jun 14, 2022 | 51.95 | 52.37 | 51.33 | 51.72 | 812,324 | -0.11(-0.21%) |
Jun 13, 2022 | 52.74 | 53.50 | 51.49 | 51.83 | 988,353 | -1.98(-3.67%) |
Jun 10, 2022 | 54.21 | 54.52 | 53.44 | 53.80 | 757,604 | -1.09(-1.98%) |
Jun 09, 2022 | 55.72 | 55.90 | 54.88 | 54.89 | 389,363 | -0.92(-1.65%) |
Jun 08, 2022 | 56.44 | 56.52 | 55.46 | 55.81 | 622,074 | -0.82(-1.44%) |
Jun 07, 2022 | 55.43 | 56.64 | 55.43 | 56.63 | 612,460 | +0.67(+1.20%) |
Jun 06, 2022 | 56.68 | 56.91 | 55.93 | 55.96 | 338,380 | -0.29(-0.52%) |
Jun 03, 2022 | 56.44 | 56.70 | 56.13 | 56.25 | 733,474 | -0.64(-1.13%) |
Jun 02, 2022 | 56.01 | 56.92 | 55.74 | 56.89 | 427,445 | +0.89(+1.60%) |
Jun 01, 2022 | 56.84 | 56.89 | 55.15 | 56.00 | 573,415 | -0.77(-1.35%) |
May 31, 2022 | 56.61 | 57.04 | 55.91 | 56.77 | 1,060,985 | -0.02(-0.03%) |
May 27, 2022 | 55.83 | 56.81 | 55.83 | 56.78 | 369,705 | +1.08(+1.94%) |
May 26, 2022 | 54.88 | 56.00 | 54.46 | 55.71 | 513,091 | +1.35(+2.48%) |
May 25, 2022 | 54.00 | 54.46 | 52.61 | 54.36 | 2,886,008 | -0.17(-0.30%) |
May 24, 2022 | 53.46 | 54.88 | 52.92 | 54.52 | 1,131,649 | +0.66(+1.23%) |
May 23, 2022 | 54.05 | 54.61 | 53.64 | 53.86 | 1,041,646 | +0.36(+0.67%) |
May 20, 2022 | 54.14 | 54.46 | 52.56 | 53.50 | 1,855,304 | -0.09(-0.16%) |
May 19, 2022 | 53.03 | 53.83 | 52.71 | 53.59 | 753,550 | +0.05(+0.09%) |
May 18, 2022 | 54.16 | 54.40 | 53.37 | 53.54 | 574,887 | -1.10(-2.01%) |
May 17, 2022 | 53.72 | 54.67 | 52.34 | 54.64 | 546,818 | +1.57(+2.97%) |
May 16, 2022 | 53.24 | 53.46 | 52.21 | 53.06 | 657,801 | -0.21(-0.40%) |
May 13, 2022 | 52.80 | 53.72 | 52.46 | 53.28 | 429,171 | +0.92(+1.76%) |
May 12, 2022 | 51.97 | 52.84 | 51.33 | 52.35 | 780,595 | +0.46(+0.88%) |
May 11, 2022 | 52.75 | 54.22 | 51.83 | 51.90 | 588,178 | -1.21(-2.29%) |
May 10, 2022 | 53.96 | 54.40 | 52.36 | 53.11 | 810,491 | -0.18(-0.35%) |
May 09, 2022 | 53.27 | 53.83 | 52.83 | 53.30 | 888,781 | -0.61(-1.14%) |
May 06, 2022 | 54.35 | 54.80 | 53.56 | 53.91 | 685,166 | -0.68(-1.25%) |
May 05, 2022 | 55.87 | 55.97 | 54.13 | 54.59 | 573,794 | -1.63(-2.90%) |
May 04, 2022 | 55.30 | 56.22 | 54.38 | 56.22 | 587,633 | +1.06(+1.92%) |
May 03, 2022 | 54.53 | 55.75 | 54.26 | 55.16 | 903,424 | +0.50(+0.91%) |
May 02, 2022 | 54.38 | 54.91 | 53.25 | 54.67 | 956,210 | +0.53(+0.99%) |
Apr 29, 2022 | 55.72 | 56.08 | 54.00 | 54.13 | 1,035,273 | -2.02(-3.60%) |
Apr 28, 2022 | 55.88 | 56.23 | 55.07 | 56.15 | 553,980 | +0.83(+1.49%) |
Apr 27, 2022 | 55.42 | 56.02 | 54.44 | 55.33 | 649,099 | +0.06(+0.11%) |
Apr 26, 2022 | 54.97 | 55.89 | 54.65 | 55.27 | 782,665 | -0.01(-0.02%) |
Apr 25, 2022 | 54.88 | 55.35 | 53.80 | 55.28 | 902,049 | +0.04(+0.07%) |
Apr 22, 2022 | 55.09 | 56.15 | 54.88 | 55.24 | 937,492 | -0.17(-0.32%) |
Apr 21, 2022 | 57.73 | 58.16 | 55.17 | 55.41 | 786,631 | -2.15(-3.73%) |
Apr 20, 2022 | 57.78 | 58.22 | 57.47 | 57.56 | 518,129 | +0.13(+0.22%) |
Apr 19, 2022 | 56.11 | 57.48 | 55.94 | 57.44 | 495,055 | +1.54(+2.76%) |
Apr 18, 2022 | 55.60 | 56.07 | 55.44 | 55.89 | 537,696 | -0.08(-0.14%) |
Apr 14, 2022 | 56.11 | 56.52 | 55.76 | 55.97 | 518,326 | -0.24(-0.43%) |
Apr 13, 2022 | 55.94 | 56.56 | 55.67 | 56.21 | 458,534 | -0.07(-0.12%) |
Apr 12, 2022 | 56.78 | 57.64 | 56.10 | 56.28 | 502,427 | -0.37(-0.65%) |
Apr 11, 2022 | 56.61 | 57.34 | 56.36 | 56.65 | 445,429 | -0.22(-0.39%) |
Apr 08, 2022 | 56.89 | 57.26 | 56.04 | 56.87 | 406,168 | +0.34(+0.60%) |
Apr 07, 2022 | 56.58 | 57.32 | 55.89 | 56.53 | 588,089 | -0.17(-0.29%) |
Apr 06, 2022 | 57.58 | 59.34 | 56.42 | 56.70 | 809,312 | -1.26(-2.18%) |
Apr 05, 2022 | 58.89 | 59.02 | 57.34 | 57.96 | 679,807 | -1.15(-1.94%) |
Apr 04, 2022 | 59.27 | 59.68 | 58.63 | 59.11 | 368,670 | -0.33(-0.56%) |