Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.02 | 51.35 | 50.18 | 51.08 | 287,258 | -1.92(-3.62%) |
Jun 29, 2022 | 53.62 | 53.62 | 52.82 | 53.00 | 239,253 | -1.40(-2.57%) |
Jun 28, 2022 | 55.53 | 56.00 | 54.23 | 54.40 | 549,232 | -0.58(-1.05%) |
Jun 27, 2022 | 55.15 | 55.45 | 54.73 | 54.98 | 282,850 | +0.16(+0.29%) |
Jun 24, 2022 | 53.51 | 54.82 | 53.44 | 54.82 | 353,302 | +2.35(+4.48%) |
Jun 23, 2022 | 52.35 | 52.65 | 51.83 | 52.47 | 467,663 | -1.03(-1.93%) |
Jun 22, 2022 | 53.39 | 54.34 | 53.25 | 53.50 | 278,444 | -0.50(-0.93%) |
Jun 21, 2022 | 54.46 | 54.74 | 54.00 | 54.00 | 390,673 | -0.50(-0.92%) |
Jun 17, 2022 | 54.44 | 54.91 | 53.77 | 54.50 | 540,485 | +0.71(+1.32%) |
Jun 16, 2022 | 54.17 | 54.31 | 53.40 | 53.79 | 458,946 | -3.64(-6.34%) |
Jun 15, 2022 | 57.08 | 57.76 | 56.23 | 57.43 | 233,063 | +0.53(+0.93%) |
Jun 14, 2022 | 58.30 | 58.30 | 56.57 | 56.90 | 398,524 | -1.39(-2.38%) |
Jun 13, 2022 | 58.17 | 59.14 | 57.99 | 58.29 | 292,017 | -2.80(-4.58%) |
Jun 10, 2022 | 61.87 | 61.93 | 60.53 | 61.09 | 307,486 | -3.06(-4.77%) |
Jun 09, 2022 | 65.54 | 65.65 | 64.07 | 64.15 | 93,787 | -2.16(-3.26%) |
Jun 08, 2022 | 66.70 | 66.85 | 66.07 | 66.31 | 118,792 | -1.05(-1.56%) |
Jun 07, 2022 | 66.28 | 67.40 | 66.23 | 67.36 | 207,651 | +0.07(+0.10%) |
Jun 06, 2022 | 67.67 | 67.69 | 66.94 | 67.29 | 126,871 | +0.56(+0.84%) |
Jun 03, 2022 | 67.33 | 67.33 | 66.47 | 66.73 | 94,619 | -1.34(-1.97%) |
Jun 02, 2022 | 66.88 | 68.12 | 66.63 | 68.07 | 230,844 | +2.52(+3.84%) |
Jun 01, 2022 | 66.42 | 66.51 | 65.03 | 65.55 | 250,158 | -0.68(-1.03%) |
May 31, 2022 | 66.01 | 66.50 | 65.45 | 66.23 | 272,753 | +0.53(+0.81%) |
May 27, 2022 | 65.12 | 65.97 | 65.08 | 65.70 | 169,130 | +2.06(+3.24%) |
May 26, 2022 | 62.57 | 64.00 | 62.57 | 63.64 | 273,180 | +1.87(+3.03%) |
May 25, 2022 | 60.87 | 61.94 | 60.78 | 61.77 | 219,330 | +0.11(+0.18%) |
May 24, 2022 | 62.40 | 62.40 | 61.06 | 61.66 | 317,184 | -0.70(-1.11%) |
May 23, 2022 | 61.76 | 62.45 | 61.72 | 62.35 | 217,109 | +1.49(+2.46%) |
May 20, 2022 | 60.65 | 62.10 | 60.03 | 60.86 | 139,079 | +1.25(+2.10%) |
May 19, 2022 | 58.58 | 60.22 | 58.39 | 59.61 | 237,289 | +0.81(+1.38%) |
May 18, 2022 | 60.38 | 60.38 | 58.80 | 58.80 | 157,425 | -2.70(-4.39%) |
May 17, 2022 | 61.77 | 61.82 | 60.76 | 61.50 | 405,690 | +1.87(+3.14%) |
May 16, 2022 | 59.18 | 59.93 | 58.23 | 59.63 | 296,476 | -0.84(-1.38%) |
May 13, 2022 | 59.73 | 60.69 | 59.62 | 60.47 | 264,956 | +1.55(+2.62%) |
May 12, 2022 | 58.12 | 59.97 | 57.86 | 58.92 | 320,192 | -0.79(-1.32%) |
May 11, 2022 | 60.48 | 61.62 | 59.70 | 59.71 | 184,646 | -0.69(-1.14%) |
May 10, 2022 | 61.61 | 61.68 | 60.15 | 60.40 | 320,794 | +1.15(+1.94%) |
May 09, 2022 | 59.46 | 59.93 | 58.79 | 59.25 | 253,524 | -1.15(-1.90%) |
May 06, 2022 | 61.03 | 61.21 | 59.89 | 60.40 | 445,016 | -0.84(-1.37%) |
May 05, 2022 | 62.81 | 62.81 | 60.68 | 61.24 | 208,213 | -1.65(-2.62%) |
May 04, 2022 | 61.40 | 62.94 | 61.00 | 62.89 | 208,022 | +2.47(+4.09%) |
May 03, 2022 | 60.02 | 60.51 | 59.67 | 60.42 | 227,827 | -0.29(-0.48%) |
May 02, 2022 | 61.04 | 61.55 | 60.00 | 60.71 | 235,797 | -0.36(-0.59%) |
Apr 29, 2022 | 62.62 | 62.62 | 60.98 | 61.07 | 159,097 | -0.39(-0.63%) |
Apr 28, 2022 | 61.28 | 61.83 | 60.21 | 61.46 | 229,821 | +1.17(+1.94%) |
Apr 27, 2022 | 59.68 | 63.01 | 59.35 | 60.29 | 662,280 | +0.61(+1.02%) |
Apr 26, 2022 | 62.17 | 62.17 | 59.68 | 59.68 | 262,623 | -3.33(-5.28%) |
Apr 25, 2022 | 62.45 | 63.09 | 61.95 | 63.01 | 357,098 | -0.42(-0.66%) |
Apr 22, 2022 | 64.71 | 64.79 | 63.37 | 63.43 | 270,609 | -2.08(-3.18%) |
Apr 21, 2022 | 67.74 | 67.81 | 65.38 | 65.51 | 215,824 | +0.70(+1.09%) |
Apr 20, 2022 | 64.87 | 65.03 | 64.48 | 64.81 | 157,944 | +1.31(+2.06%) |
Apr 19, 2022 | 62.92 | 63.50 | 62.70 | 63.50 | 288,179 | +0.83(+1.32%) |
Apr 18, 2022 | 63.25 | 63.25 | 62.00 | 62.67 | 272,653 | -0.15(-0.24%) |
Apr 14, 2022 | 63.24 | 63.39 | 62.56 | 62.82 | 195,426 | -0.44(-0.70%) |
Apr 13, 2022 | 62.24 | 63.41 | 62.20 | 63.26 | 245,148 | +0.69(+1.10%) |
Apr 12, 2022 | 63.29 | 63.85 | 62.34 | 62.57 | 217,152 | -0.25(-0.40%) |
Apr 11, 2022 | 63.49 | 64.01 | 62.82 | 62.82 | 224,615 | -1.19(-1.86%) |
Apr 08, 2022 | 63.95 | 64.22 | 63.41 | 64.01 | 357,426 | +0.37(+0.58%) |
Apr 07, 2022 | 64.14 | 64.29 | 63.05 | 63.64 | 266,078 | -0.83(-1.28%) |
Apr 06, 2022 | 64.04 | 64.72 | 63.79 | 64.47 | 357,943 | -1.91(-2.88%) |
Apr 05, 2022 | 67.31 | 67.56 | 66.00 | 66.38 | 215,345 | -2.64(-3.82%) |
Apr 04, 2022 | 68.84 | 69.29 | 68.59 | 69.02 | 296,631 | -1.19(-1.70%) |