Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.98 | 61.39 | 59.31 | 61.35 | 518,675 | +1.37(+2.28%) |
Jun 29, 2022 | 59.31 | 60.10 | 58.90 | 59.99 | 400,184 | +0.99(+1.68%) |
Jun 28, 2022 | 59.41 | 60.28 | 58.99 | 59.00 | 604,859 | +0.08(+0.13%) |
Jun 27, 2022 | 58.43 | 59.89 | 58.10 | 58.92 | 721,178 | +0.68(+1.17%) |
Jun 24, 2022 | 57.41 | 58.28 | 57.31 | 58.24 | 552,005 | +1.20(+2.10%) |
Jun 23, 2022 | 56.45 | 57.13 | 55.82 | 57.05 | 496,740 | +0.74(+1.32%) |
Jun 22, 2022 | 56.55 | 56.90 | 56.00 | 56.30 | 422,006 | -0.62(-1.09%) |
Jun 21, 2022 | 56.66 | 57.29 | 56.44 | 56.92 | 463,477 | +0.81(+1.45%) |
Jun 17, 2022 | 55.59 | 56.68 | 55.48 | 56.11 | 899,625 | +0.50(+0.90%) |
Jun 16, 2022 | 56.97 | 57.03 | 55.22 | 55.61 | 699,461 | -1.93(-3.36%) |
Jun 15, 2022 | 57.51 | 57.92 | 56.46 | 57.54 | 533,745 | +0.39(+0.68%) |
Jun 14, 2022 | 56.73 | 57.71 | 56.38 | 57.16 | 486,760 | +0.48(+0.85%) |
Jun 13, 2022 | 55.42 | 57.76 | 55.21 | 56.68 | 605,742 | +0.33(+0.59%) |
Jun 10, 2022 | 56.39 | 56.76 | 55.96 | 56.35 | 295,795 | -0.77(-1.35%) |
Jun 09, 2022 | 56.86 | 57.56 | 56.59 | 57.12 | 213,898 | +0.22(+0.38%) |
Jun 08, 2022 | 58.06 | 58.06 | 56.70 | 56.90 | 206,742 | -1.25(-2.16%) |
Jun 07, 2022 | 58.02 | 58.49 | 57.46 | 58.16 | 254,153 | +0.27(+0.47%) |
Jun 06, 2022 | 57.38 | 58.33 | 57.02 | 57.88 | 319,618 | +0.41(+0.71%) |
Jun 03, 2022 | 57.73 | 57.92 | 57.25 | 57.48 | 255,870 | -0.57(-0.97%) |
Jun 02, 2022 | 56.83 | 58.08 | 56.83 | 58.04 | 281,304 | +1.33(+2.34%) |
Jun 01, 2022 | 57.11 | 57.43 | 56.18 | 56.72 | 367,807 | -0.05(-0.08%) |
May 31, 2022 | 56.41 | 57.05 | 55.65 | 56.76 | 370,201 | +0.20(+0.35%) |
May 27, 2022 | 56.33 | 56.85 | 56.26 | 56.56 | 442,519 | +0.46(+0.82%) |
May 26, 2022 | 55.84 | 56.79 | 55.78 | 56.10 | 438,101 | +0.47(+0.85%) |
May 25, 2022 | 55.73 | 56.02 | 54.99 | 55.63 | 503,228 | -0.04(-0.07%) |
May 24, 2022 | 55.88 | 56.04 | 54.87 | 55.67 | 458,059 | -0.17(-0.30%) |
May 23, 2022 | 56.78 | 56.90 | 55.51 | 55.84 | 314,495 | -0.53(-0.93%) |
May 20, 2022 | 57.29 | 57.41 | 55.29 | 56.36 | 343,058 | -0.49(-0.86%) |
May 19, 2022 | 56.69 | 57.60 | 56.30 | 56.85 | 409,790 | -0.14(-0.25%) |
May 18, 2022 | 57.17 | 57.64 | 56.84 | 56.99 | 279,827 | -0.91(-1.57%) |
May 17, 2022 | 59.02 | 59.25 | 57.65 | 57.90 | 387,755 | -0.40(-0.69%) |
May 16, 2022 | 57.61 | 58.59 | 57.10 | 58.31 | 421,472 | +0.22(+0.37%) |
May 13, 2022 | 56.53 | 58.38 | 56.30 | 58.09 | 844,616 | +2.77(+5.01%) |
May 12, 2022 | 54.69 | 55.84 | 53.81 | 55.32 | 724,921 | +0.57(+1.05%) |
May 11, 2022 | 53.92 | 55.56 | 53.73 | 54.75 | 872,418 | +1.13(+2.10%) |
May 10, 2022 | 49.96 | 54.69 | 49.96 | 53.62 | 1,431,366 | +5.74(+11.98%) |
May 09, 2022 | 48.47 | 48.52 | 47.60 | 47.88 | 523,545 | -1.25(-2.54%) |
May 06, 2022 | 49.16 | 49.68 | 48.41 | 49.13 | 298,394 | -0.35(-0.70%) |
May 05, 2022 | 50.47 | 51.10 | 49.10 | 49.48 | 332,891 | -1.43(-2.80%) |
May 04, 2022 | 50.06 | 51.21 | 49.21 | 50.91 | 1,273,951 | +0.85(+1.69%) |
May 03, 2022 | 49.82 | 50.52 | 49.67 | 50.06 | 629,775 | +0.12(+0.24%) |
May 02, 2022 | 51.43 | 51.56 | 49.42 | 49.94 | 386,435 | -1.79(-3.47%) |
Apr 29, 2022 | 52.85 | 53.54 | 51.70 | 51.73 | 291,273 | -1.20(-2.27%) |
Apr 28, 2022 | 52.58 | 53.23 | 51.86 | 52.94 | 517,356 | +0.84(+1.60%) |
Apr 27, 2022 | 51.07 | 52.41 | 51.07 | 52.10 | 292,819 | +0.71(+1.39%) |
Apr 26, 2022 | 52.80 | 53.22 | 51.23 | 51.39 | 324,763 | -1.63(-3.08%) |
Apr 25, 2022 | 52.12 | 53.14 | 51.59 | 53.02 | 354,850 | +0.94(+1.80%) |
Apr 22, 2022 | 53.02 | 53.25 | 51.90 | 52.08 | 371,072 | -1.14(-2.14%) |
Apr 21, 2022 | 54.16 | 54.32 | 53.01 | 53.22 | 544,209 | -0.57(-1.07%) |
Apr 20, 2022 | 52.95 | 53.91 | 51.55 | 53.79 | 559,159 | +1.32(+2.52%) |
Apr 19, 2022 | 51.68 | 52.64 | 51.34 | 52.47 | 599,464 | +0.94(+1.82%) |
Apr 18, 2022 | 52.03 | 52.21 | 51.26 | 51.53 | 325,693 | -0.69(-1.33%) |
Apr 14, 2022 | 53.98 | 54.03 | 52.22 | 52.22 | 344,511 | -1.36(-2.54%) |
Apr 13, 2022 | 53.54 | 54.14 | 53.33 | 53.58 | 306,024 | +0.01(+0.02%) |
Apr 12, 2022 | 54.66 | 54.66 | 53.47 | 53.57 | 387,974 | -0.74(-1.37%) |
Apr 11, 2022 | 54.21 | 54.75 | 54.09 | 54.32 | 273,177 | -0.30(-0.55%) |
Apr 08, 2022 | 54.81 | 54.94 | 54.41 | 54.62 | 433,323 | -0.26(-0.48%) |
Apr 07, 2022 | 55.37 | 55.37 | 54.34 | 54.88 | 271,471 | -0.53(-0.95%) |
Apr 06, 2022 | 55.77 | 55.89 | 55.30 | 55.41 | 192,252 | -0.85(-1.52%) |
Apr 05, 2022 | 56.52 | 57.31 | 56.19 | 56.26 | 232,356 | -0.25(-0.45%) |
Apr 04, 2022 | 55.68 | 56.63 | 55.62 | 56.51 | 287,665 | +0.90(+1.62%) |