Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.48 | 58.79 | 56.29 | 57.08 | 792,714 | -1.23(-2.11%) |
Jun 29, 2022 | 56.02 | 58.97 | 54.84 | 58.31 | 628,249 | +3.08(+5.58%) |
Jun 28, 2022 | 57.89 | 58.99 | 55.10 | 55.23 | 710,240 | -2.67(-4.61%) |
Jun 27, 2022 | 56.20 | 59.04 | 55.97 | 57.90 | 763,813 | +2.28(+4.10%) |
Jun 24, 2022 | 57.83 | 58.51 | 55.26 | 55.62 | 1,600,431 | -1.57(-2.75%) |
Jun 23, 2022 | 53.44 | 57.74 | 53.44 | 57.19 | 813,280 | +2.92(+5.38%) |
Jun 22, 2022 | 54.00 | 55.85 | 53.13 | 54.27 | 647,519 | -0.55(-1.00%) |
Jun 21, 2022 | 55.11 | 56.92 | 54.73 | 54.82 | 968,664 | -0.12(-0.22%) |
Jun 17, 2022 | 53.91 | 58.55 | 53.91 | 54.94 | 1,616,954 | +1.51(+2.83%) |
Jun 16, 2022 | 54.93 | 56.09 | 52.78 | 53.43 | 692,457 | -3.10(-5.48%) |
Jun 15, 2022 | 54.56 | 57.57 | 53.76 | 56.53 | 927,352 | +2.51(+4.65%) |
Jun 14, 2022 | 53.55 | 54.50 | 51.98 | 54.02 | 535,676 | +0.95(+1.79%) |
Jun 13, 2022 | 51.23 | 53.88 | 51.12 | 53.07 | 942,761 | +0.05(+0.09%) |
Jun 10, 2022 | 54.85 | 54.85 | 51.23 | 53.02 | 685,660 | -2.46(-4.43%) |
Jun 09, 2022 | 57.24 | 57.87 | 55.26 | 55.48 | 392,878 | -2.13(-3.70%) |
Jun 08, 2022 | 58.21 | 59.34 | 56.08 | 57.61 | 481,200 | -1.18(-2.01%) |
Jun 07, 2022 | 57.95 | 60.00 | 57.95 | 58.79 | 425,537 | +0.59(+1.01%) |
Jun 06, 2022 | 58.88 | 59.82 | 58.11 | 58.20 | 571,921 | -0.15(-0.26%) |
Jun 03, 2022 | 55.24 | 59.96 | 55.11 | 58.35 | 548,324 | +2.69(+4.83%) |
Jun 02, 2022 | 55.08 | 56.07 | 53.91 | 55.66 | 618,521 | +0.40(+0.72%) |
Jun 01, 2022 | 57.47 | 58.50 | 54.80 | 55.26 | 511,351 | -2.14(-3.73%) |
May 31, 2022 | 57.86 | 58.73 | 56.83 | 57.40 | 581,179 | -0.88(-1.51%) |
May 27, 2022 | 57.48 | 58.91 | 54.59 | 58.28 | 719,627 | -0.44(-0.75%) |
May 26, 2022 | 57.14 | 59.30 | 56.70 | 58.72 | 516,943 | +2.05(+3.62%) |
May 25, 2022 | 56.75 | 56.75 | 55.55 | 56.67 | 689,736 | -0.29(-0.51%) |
May 24, 2022 | 57.90 | 58.33 | 55.88 | 56.96 | 544,410 | -1.45(-2.48%) |
May 23, 2022 | 58.67 | 58.96 | 57.35 | 58.41 | 609,673 | +0.53(+0.92%) |
May 20, 2022 | 58.50 | 59.85 | 55.55 | 57.88 | 873,838 | +0.15(+0.26%) |
May 19, 2022 | 58.75 | 60.64 | 57.39 | 57.73 | 930,858 | -0.77(-1.32%) |
May 18, 2022 | 58.49 | 58.79 | 56.89 | 58.50 | 1,261,055 | -0.91(-1.53%) |
May 17, 2022 | 59.92 | 60.06 | 58.59 | 59.41 | 1,041,161 | +0.49(+0.83%) |
May 16, 2022 | 59.50 | 60.02 | 58.00 | 58.92 | 735,116 | -0.18(-0.30%) |
May 13, 2022 | 56.57 | 59.51 | 56.45 | 59.10 | 1,006,036 | +3.88(+7.03%) |
May 12, 2022 | 52.82 | 56.08 | 52.82 | 55.22 | 1,057,754 | +1.84(+3.45%) |
May 11, 2022 | 52.65 | 56.55 | 52.33 | 53.38 | 1,953,861 | +0.14(+0.26%) |
May 10, 2022 | 46.31 | 53.34 | 46.31 | 53.24 | 2,963,203 | +10.24(+23.81%) |
May 09, 2022 | 45.32 | 46.50 | 42.42 | 43.00 | 1,494,337 | -3.20(-6.93%) |
May 06, 2022 | 49.01 | 49.24 | 45.91 | 46.20 | 1,447,643 | -2.49(-5.11%) |
May 05, 2022 | 51.04 | 51.54 | 48.10 | 48.69 | 667,618 | -2.48(-4.85%) |
May 04, 2022 | 51.34 | 51.57 | 48.36 | 51.17 | 762,457 | +0.08(+0.16%) |
May 03, 2022 | 51.72 | 52.61 | 50.55 | 51.09 | 385,153 | -0.68(-1.31%) |
May 02, 2022 | 50.65 | 52.59 | 50.15 | 51.77 | 615,263 | +1.16(+2.29%) |
Apr 29, 2022 | 51.64 | 53.24 | 50.24 | 50.61 | 627,385 | -1.03(-1.99%) |
Apr 28, 2022 | 53.56 | 54.04 | 50.21 | 51.64 | 616,041 | -1.41(-2.66%) |
Apr 27, 2022 | 51.88 | 54.31 | 51.33 | 53.05 | 991,057 | +1.31(+2.53%) |
Apr 26, 2022 | 52.93 | 53.67 | 51.52 | 51.74 | 558,716 | -1.44(-2.71%) |
Apr 25, 2022 | 52.18 | 53.92 | 51.48 | 53.18 | 736,292 | +0.74(+1.41%) |
Apr 22, 2022 | 55.42 | 55.42 | 51.97 | 52.44 | 1,701,737 | -3.31(-5.94%) |
Apr 21, 2022 | 60.17 | 60.46 | 55.48 | 55.75 | 1,065,487 | -4.28(-7.13%) |
Apr 20, 2022 | 61.60 | 61.81 | 59.91 | 60.03 | 648,896 | -1.07(-1.75%) |
Apr 19, 2022 | 60.35 | 62.73 | 59.83 | 61.10 | 658,621 | +0.49(+0.81%) |
Apr 18, 2022 | 63.60 | 63.89 | 60.17 | 60.61 | 795,756 | -3.69(-5.74%) |
Apr 14, 2022 | 64.62 | 64.87 | 63.86 | 64.30 | 627,644 | -0.40(-0.62%) |
Apr 13, 2022 | 63.42 | 65.43 | 62.08 | 64.70 | 676,427 | +1.37(+2.16%) |
Apr 12, 2022 | 63.02 | 65.98 | 62.62 | 63.33 | 969,185 | +0.57(+0.91%) |
Apr 11, 2022 | 64.07 | 64.25 | 61.47 | 62.76 | 935,088 | -1.84(-2.85%) |
Apr 08, 2022 | 63.99 | 65.58 | 62.85 | 64.60 | 1,083,354 | +0.20(+0.31%) |
Apr 07, 2022 | 65.57 | 66.00 | 64.08 | 64.40 | 979,729 | -1.24(-1.89%) |
Apr 06, 2022 | 62.73 | 65.91 | 62.73 | 65.64 | 851,089 | +2.43(+3.84%) |
Apr 05, 2022 | 63.06 | 64.90 | 62.32 | 63.21 | 746,022 | +0.12(+0.19%) |
Apr 04, 2022 | 62.77 | 63.60 | 60.83 | 63.09 | 918,478 | +0.41(+0.65%) |