Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.48 | 55.44 | 52.91 | 54.78 | 456,944 | -0.46(-0.83%) |
Jun 29, 2022 | 53.93 | 55.26 | 53.69 | 55.24 | 407,482 | +1.46(+2.72%) |
Jun 28, 2022 | 55.65 | 56.10 | 53.44 | 53.78 | 420,648 | -1.56(-2.82%) |
Jun 27, 2022 | 54.98 | 55.66 | 53.89 | 55.34 | 429,965 | +0.54(+0.99%) |
Jun 24, 2022 | 53.20 | 55.05 | 53.20 | 54.79 | 461,287 | +2.21(+4.20%) |
Jun 23, 2022 | 50.53 | 52.71 | 50.28 | 52.58 | 606,334 | +2.65(+5.30%) |
Jun 22, 2022 | 50.12 | 51.36 | 49.93 | 49.94 | 291,888 | -0.90(-1.77%) |
Jun 21, 2022 | 50.53 | 52.81 | 50.53 | 50.83 | 265,741 | +0.77(+1.55%) |
Jun 17, 2022 | 49.68 | 51.20 | 49.68 | 50.06 | 700,354 | +0.46(+0.93%) |
Jun 16, 2022 | 51.31 | 51.31 | 49.40 | 49.60 | 369,228 | -3.28(-6.20%) |
Jun 15, 2022 | 51.69 | 53.75 | 51.58 | 52.88 | 453,216 | +1.54(+3.00%) |
Jun 14, 2022 | 51.14 | 52.08 | 50.32 | 51.34 | 729,519 | +1.03(+2.05%) |
Jun 13, 2022 | 51.98 | 53.01 | 50.15 | 50.31 | 401,315 | -3.48(-6.47%) |
Jun 10, 2022 | 54.74 | 54.96 | 53.38 | 53.79 | 325,505 | -1.80(-3.23%) |
Jun 09, 2022 | 57.28 | 57.38 | 55.56 | 55.59 | 611,283 | -1.96(-3.41%) |
Jun 08, 2022 | 57.48 | 58.72 | 57.28 | 57.54 | 251,006 | +0.07(+0.12%) |
Jun 07, 2022 | 56.76 | 57.55 | 56.07 | 57.48 | 1,210,311 | -0.16(-0.28%) |
Jun 06, 2022 | 57.92 | 58.13 | 56.80 | 57.64 | 275,841 | +0.72(+1.26%) |
Jun 03, 2022 | 57.51 | 57.51 | 55.92 | 56.92 | 244,217 | -1.27(-2.18%) |
Jun 02, 2022 | 56.93 | 58.65 | 56.93 | 58.19 | 248,201 | +1.22(+2.15%) |
Jun 01, 2022 | 57.74 | 58.83 | 56.15 | 56.97 | 406,896 | -0.34(-0.60%) |
May 31, 2022 | 56.86 | 58.16 | 55.82 | 57.32 | 423,760 | +0.32(+0.57%) |
May 27, 2022 | 56.12 | 57.24 | 56.12 | 56.99 | 267,652 | +1.79(+3.24%) |
May 26, 2022 | 54.66 | 56.34 | 54.66 | 55.20 | 328,004 | +1.06(+1.95%) |
May 25, 2022 | 53.13 | 55.23 | 53.13 | 54.15 | 352,554 | +1.03(+1.94%) |
May 24, 2022 | 54.56 | 54.74 | 52.48 | 53.12 | 365,916 | -2.46(-4.42%) |
May 23, 2022 | 56.53 | 56.53 | 54.71 | 55.57 | 465,095 | -0.57(-1.02%) |
May 20, 2022 | 57.76 | 58.28 | 54.93 | 56.14 | 324,218 | -0.56(-0.99%) |
May 19, 2022 | 54.26 | 57.56 | 54.17 | 56.71 | 529,243 | +2.53(+4.67%) |
May 18, 2022 | 57.90 | 58.10 | 53.79 | 54.17 | 555,809 | -5.32(-8.95%) |
May 17, 2022 | 60.64 | 60.86 | 58.87 | 59.50 | 458,372 | +0.39(+0.66%) |
May 16, 2022 | 59.93 | 60.43 | 58.73 | 59.11 | 366,866 | -1.04(-1.73%) |
May 13, 2022 | 60.47 | 61.51 | 59.81 | 60.14 | 971,785 | +0.69(+1.15%) |
May 12, 2022 | 58.53 | 60.31 | 58.10 | 59.46 | 378,879 | +0.29(+0.48%) |
May 11, 2022 | 61.05 | 61.89 | 58.90 | 59.17 | 267,612 | -1.98(-3.24%) |
May 10, 2022 | 61.98 | 62.50 | 59.72 | 61.15 | 277,253 | +0.58(+0.96%) |
May 09, 2022 | 61.92 | 62.90 | 60.50 | 60.57 | 331,465 | -2.47(-3.91%) |
May 06, 2022 | 63.78 | 64.10 | 61.89 | 63.04 | 379,012 | -0.81(-1.27%) |
May 05, 2022 | 65.22 | 65.64 | 62.89 | 63.85 | 353,928 | -2.73(-4.10%) |
May 04, 2022 | 65.56 | 66.94 | 62.35 | 66.58 | 505,365 | +1.06(+1.61%) |
May 03, 2022 | 72.57 | 72.57 | 63.79 | 65.52 | 773,859 | -7.92(-10.79%) |
May 02, 2022 | 71.63 | 73.49 | 70.94 | 73.44 | 398,266 | +1.35(+1.88%) |
Apr 29, 2022 | 74.56 | 75.57 | 71.83 | 72.09 | 230,155 | -2.69(-3.60%) |
Apr 28, 2022 | 74.95 | 76.29 | 73.42 | 74.79 | 350,966 | +1.04(+1.41%) |
Apr 27, 2022 | 71.51 | 75.10 | 71.51 | 73.75 | 476,212 | +2.60(+3.65%) |
Apr 26, 2022 | 71.07 | 76.17 | 69.89 | 71.15 | 1,117,106 | -2.91(-3.93%) |
Apr 25, 2022 | 72.83 | 74.17 | 72.42 | 74.06 | 430,622 | +0.21(+0.28%) |
Apr 22, 2022 | 75.19 | 76.16 | 73.79 | 73.85 | 235,010 | -1.64(-2.17%) |
Apr 21, 2022 | 77.41 | 78.10 | 74.44 | 75.49 | 300,756 | -1.25(-1.63%) |
Apr 20, 2022 | 78.58 | 78.75 | 76.56 | 76.74 | 297,625 | -1.49(-1.90%) |
Apr 19, 2022 | 76.54 | 79.51 | 76.19 | 78.22 | 252,221 | +1.36(+1.77%) |
Apr 18, 2022 | 77.25 | 77.62 | 75.54 | 76.86 | 372,602 | -0.73(-0.94%) |
Apr 14, 2022 | 82.31 | 82.61 | 76.73 | 77.59 | 357,430 | -4.47(-5.44%) |
Apr 13, 2022 | 79.92 | 82.53 | 79.39 | 82.06 | 307,485 | +2.88(+3.64%) |
Apr 12, 2022 | 81.26 | 82.89 | 78.72 | 79.18 | 240,443 | -1.30(-1.62%) |
Apr 11, 2022 | 79.81 | 81.65 | 78.86 | 80.48 | 225,023 | +0.13(+0.17%) |
Apr 08, 2022 | 80.63 | 81.86 | 79.98 | 80.35 | 275,351 | -1.28(-1.56%) |
Apr 07, 2022 | 81.20 | 82.75 | 80.35 | 81.62 | 323,255 | +0.83(+1.03%) |
Apr 06, 2022 | 84.30 | 84.52 | 80.10 | 80.79 | 333,863 | -4.72(-5.52%) |
Apr 05, 2022 | 87.20 | 87.42 | 85.25 | 85.52 | 241,795 | -1.73(-1.99%) |
Apr 04, 2022 | 89.43 | 89.51 | 86.70 | 87.25 | 443,774 | -1.69(-1.89%) |