Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.02 | 52.13 | 50.33 | 51.64 | 527,674 | +0.13(+0.25%) |
Jun 29, 2022 | 51.40 | 51.65 | 50.25 | 51.51 | 457,901 | -0.12(-0.23%) |
Jun 28, 2022 | 51.87 | 53.45 | 51.17 | 51.63 | 539,226 | +0.61(+1.20%) |
Jun 27, 2022 | 50.98 | 51.65 | 50.21 | 51.02 | 789,855 | +0.03(+0.06%) |
Jun 24, 2022 | 49.25 | 51.07 | 49.16 | 50.99 | 1,442,986 | +2.18(+4.47%) |
Jun 23, 2022 | 49.35 | 49.70 | 48.00 | 48.81 | 507,409 | -0.51(-1.04%) |
Jun 22, 2022 | 48.03 | 49.78 | 47.82 | 49.32 | 758,717 | -0.01(-0.02%) |
Jun 21, 2022 | 49.98 | 50.47 | 48.70 | 49.33 | 746,648 | +0.80(+1.65%) |
Jun 17, 2022 | 47.62 | 48.85 | 46.77 | 48.53 | 1,749,969 | +0.38(+0.80%) |
Jun 16, 2022 | 49.98 | 50.14 | 47.38 | 48.14 | 690,651 | -3.29(-6.39%) |
Jun 15, 2022 | 51.71 | 52.14 | 50.87 | 51.43 | 720,652 | +0.56(+1.11%) |
Jun 14, 2022 | 51.37 | 51.39 | 49.69 | 50.87 | 923,546 | -0.13(-0.25%) |
Jun 13, 2022 | 52.70 | 52.86 | 50.50 | 51.00 | 974,318 | -3.53(-6.48%) |
Jun 10, 2022 | 55.42 | 55.59 | 54.09 | 54.53 | 555,778 | -1.58(-2.81%) |
Jun 09, 2022 | 57.29 | 57.29 | 56.10 | 56.11 | 467,059 | -1.46(-2.54%) |
Jun 08, 2022 | 58.24 | 58.75 | 57.39 | 57.57 | 330,322 | -1.48(-2.51%) |
Jun 07, 2022 | 57.26 | 59.06 | 57.26 | 59.05 | 376,043 | +1.19(+2.06%) |
Jun 06, 2022 | 57.60 | 58.12 | 56.81 | 57.86 | 346,612 | +1.20(+2.13%) |
Jun 03, 2022 | 57.16 | 57.47 | 55.88 | 56.65 | 439,814 | -1.31(-2.27%) |
Jun 02, 2022 | 56.86 | 58.62 | 56.86 | 57.97 | 603,411 | +1.35(+2.39%) |
Jun 01, 2022 | 57.12 | 57.74 | 55.11 | 56.61 | 491,079 | -0.10(-0.17%) |
May 31, 2022 | 57.72 | 57.72 | 56.36 | 56.71 | 497,037 | -0.95(-1.64%) |
May 27, 2022 | 56.36 | 57.69 | 56.36 | 57.66 | 303,512 | +1.30(+2.31%) |
May 26, 2022 | 55.39 | 56.77 | 55.01 | 56.36 | 646,596 | +1.93(+3.56%) |
May 25, 2022 | 52.74 | 54.60 | 52.74 | 54.42 | 731,609 | +1.63(+3.09%) |
May 24, 2022 | 52.92 | 53.39 | 51.37 | 52.79 | 607,008 | -0.40(-0.76%) |
May 23, 2022 | 52.89 | 53.44 | 51.05 | 53.20 | 490,884 | +1.19(+2.30%) |
May 20, 2022 | 53.95 | 53.95 | 51.26 | 52.00 | 608,102 | -1.27(-2.39%) |
May 19, 2022 | 51.89 | 54.03 | 51.89 | 53.28 | 638,926 | +0.93(+1.77%) |
May 18, 2022 | 53.29 | 53.93 | 51.88 | 52.35 | 990,435 | -1.91(-3.51%) |
May 17, 2022 | 53.18 | 54.76 | 53.07 | 54.26 | 498,292 | +1.88(+3.58%) |
May 16, 2022 | 52.26 | 53.63 | 52.16 | 52.38 | 388,148 | +0.01(+0.02%) |
May 13, 2022 | 51.24 | 52.96 | 51.04 | 52.37 | 903,950 | +1.85(+3.65%) |
May 12, 2022 | 51.31 | 52.32 | 49.67 | 50.52 | 695,413 | -1.46(-2.81%) |
May 11, 2022 | 53.07 | 54.47 | 51.92 | 51.98 | 785,984 | -1.42(-2.66%) |
May 10, 2022 | 52.65 | 54.61 | 52.09 | 53.41 | 965,672 | +1.41(+2.72%) |
May 09, 2022 | 55.87 | 56.10 | 51.44 | 51.99 | 1,316,571 | -4.63(-8.18%) |
May 06, 2022 | 57.26 | 57.34 | 54.85 | 56.62 | 965,084 | -0.76(-1.32%) |
May 05, 2022 | 57.65 | 58.44 | 56.55 | 57.38 | 747,487 | -0.71(-1.22%) |
May 04, 2022 | 56.17 | 58.28 | 55.33 | 58.10 | 1,349,424 | +3.27(+5.97%) |
May 03, 2022 | 54.19 | 55.27 | 53.68 | 54.82 | 552,314 | +1.00(+1.85%) |
May 02, 2022 | 53.83 | 54.37 | 52.25 | 53.83 | 554,386 | +0.26(+0.48%) |
Apr 29, 2022 | 55.23 | 55.72 | 53.49 | 53.57 | 534,556 | -1.70(-3.07%) |
Apr 28, 2022 | 55.31 | 55.67 | 52.60 | 55.27 | 832,763 | +0.47(+0.86%) |
Apr 27, 2022 | 55.48 | 55.63 | 53.20 | 54.79 | 1,005,638 | -0.67(-1.21%) |
Apr 26, 2022 | 56.08 | 57.60 | 55.32 | 55.46 | 1,515,461 | +1.03(+1.90%) |
Apr 25, 2022 | 54.65 | 54.74 | 52.70 | 54.43 | 924,413 | -0.36(-0.67%) |
Apr 22, 2022 | 55.29 | 56.43 | 54.79 | 54.79 | 661,544 | -1.17(-2.10%) |
Apr 21, 2022 | 58.57 | 58.82 | 55.76 | 55.97 | 786,294 | -1.38(-2.41%) |
Apr 20, 2022 | 56.88 | 57.59 | 55.90 | 57.35 | 774,945 | +1.01(+1.78%) |
Apr 19, 2022 | 55.51 | 56.55 | 55.28 | 56.34 | 749,389 | +1.08(+1.96%) |
Apr 18, 2022 | 55.70 | 55.97 | 55.02 | 55.26 | 618,494 | -0.15(-0.27%) |
Apr 14, 2022 | 54.88 | 56.08 | 54.88 | 55.41 | 532,248 | +0.08(+0.14%) |
Apr 13, 2022 | 54.50 | 55.57 | 54.50 | 55.33 | 591,430 | +1.14(+2.11%) |
Apr 12, 2022 | 54.20 | 55.42 | 53.91 | 54.18 | 572,104 | +0.49(+0.92%) |
Apr 11, 2022 | 53.91 | 55.23 | 53.64 | 53.69 | 966,402 | -0.12(-0.22%) |
Apr 08, 2022 | 54.49 | 54.80 | 53.70 | 53.81 | 410,365 | -0.78(-1.43%) |
Apr 07, 2022 | 55.02 | 55.09 | 53.69 | 54.59 | 426,798 | -0.34(-0.61%) |
Apr 06, 2022 | 54.95 | 55.29 | 54.26 | 54.92 | 471,497 | -0.56(-1.01%) |
Apr 05, 2022 | 57.56 | 58.54 | 55.44 | 55.48 | 444,005 | -2.29(-3.96%) |
Apr 04, 2022 | 58.98 | 59.46 | 56.27 | 57.77 | 713,020 | -1.34(-2.27%) |