Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.05 | 50.68 | 49.95 | 50.52 | 6,526 | -0.40(-0.78%) |
Jun 29, 2022 | 51.17 | 51.17 | 50.82 | 50.91 | 8,458 | -0.15(-0.30%) |
Jun 28, 2022 | 52.01 | 52.04 | 51.06 | 51.06 | 5,805 | -0.48(-0.93%) |
Jun 27, 2022 | 51.83 | 51.83 | 51.41 | 51.54 | 9,728 | +0.04(+0.07%) |
Jun 24, 2022 | 50.84 | 51.54 | 50.84 | 51.51 | 10,085 | +1.41(+2.81%) |
Jun 23, 2022 | 50.00 | 50.15 | 49.68 | 50.10 | 6,961 | -0.30(-0.60%) |
Jun 22, 2022 | 50.20 | 50.75 | 50.08 | 50.40 | 5,723 | -0.38(-0.75%) |
Jun 21, 2022 | 50.10 | 51.08 | 50.10 | 50.78 | 9,841 | +0.93(+1.86%) |
Jun 17, 2022 | 49.77 | 50.21 | 49.77 | 49.86 | 17,074 | -0.58(-1.16%) |
Jun 16, 2022 | 50.14 | 50.78 | 50.14 | 50.44 | 3,567 | -1.32(-2.54%) |
Jun 15, 2022 | 51.26 | 52.02 | 51.10 | 51.76 | 23,606 | +1.07(+2.10%) |
Jun 14, 2022 | 51.21 | 51.21 | 50.35 | 50.69 | 59,853 | -0.51(-1.00%) |
Jun 13, 2022 | 51.54 | 51.66 | 51.20 | 51.20 | 5,785 | -1.89(-3.56%) |
Jun 10, 2022 | 53.11 | 53.11 | 53.07 | 53.09 | 1,643 | -1.23(-2.27%) |
Jun 09, 2022 | 55.23 | 55.31 | 54.32 | 54.32 | 6,789 | -1.43(-2.56%) |
Jun 08, 2022 | 56.07 | 56.09 | 55.74 | 55.75 | 7,220 | -1.02(-1.80%) |
Jun 07, 2022 | 56.17 | 56.77 | 56.17 | 56.77 | 2,592 | +0.07(+0.13%) |
Jun 06, 2022 | 57.08 | 57.12 | 56.58 | 56.70 | 46,210 | +0.14(+0.25%) |
Jun 03, 2022 | 56.42 | 56.64 | 56.42 | 56.56 | 4,003 | -0.70(-1.21%) |
Jun 02, 2022 | 56.42 | 57.25 | 56.42 | 57.25 | 2,850 | +1.18(+2.10%) |
Jun 01, 2022 | 57.00 | 57.00 | 55.82 | 56.07 | 6,564 | -0.34(-0.61%) |
May 31, 2022 | 56.66 | 56.66 | 56.33 | 56.42 | 1,222 | -0.32(-0.56%) |
May 27, 2022 | 56.53 | 56.75 | 56.52 | 56.73 | 4,424 | +0.34(+0.61%) |
May 26, 2022 | 56.11 | 56.49 | 56.11 | 56.39 | 4,880 | +0.33(+0.60%) |
May 25, 2022 | 55.78 | 56.11 | 55.71 | 56.06 | 4,163 | +0.23(+0.42%) |
May 24, 2022 | 55.84 | 55.84 | 55.44 | 55.82 | 5,638 | -0.19(-0.33%) |
May 23, 2022 | 55.96 | 56.15 | 55.89 | 56.01 | 16,344 | +0.88(+1.60%) |
May 20, 2022 | 55.33 | 55.33 | 54.60 | 55.13 | 4,448 | +0.63(+1.16%) |
May 19, 2022 | 54.31 | 54.69 | 54.31 | 54.50 | 9,102 | -0.04(-0.07%) |
May 18, 2022 | 55.18 | 55.19 | 54.35 | 54.54 | 7,094 | -1.12(-2.01%) |
May 17, 2022 | 55.56 | 55.66 | 55.43 | 55.66 | 17,739 | +1.19(+2.18%) |
May 16, 2022 | 54.00 | 54.67 | 54.00 | 54.47 | 4,294 | +0.26(+0.48%) |
May 13, 2022 | 53.52 | 54.21 | 53.52 | 54.21 | 11,242 | +1.54(+2.92%) |
May 12, 2022 | 52.42 | 52.87 | 52.42 | 52.67 | 16,073 | -0.33(-0.62%) |
May 11, 2022 | 53.50 | 54.09 | 52.99 | 53.00 | 7,982 | -0.38(-0.70%) |
May 10, 2022 | 53.82 | 53.91 | 53.08 | 53.38 | 12,989 | +0.07(+0.14%) |
May 09, 2022 | 53.74 | 53.81 | 53.30 | 53.30 | 30,586 | -1.74(-3.17%) |
May 06, 2022 | 54.98 | 55.29 | 54.76 | 55.05 | 6,153 | -0.54(-0.97%) |
May 05, 2022 | 56.68 | 56.68 | 55.33 | 55.58 | 3,961 | -1.69(-2.95%) |
May 04, 2022 | 56.04 | 57.46 | 55.95 | 57.28 | 7,016 | +0.72(+1.27%) |
May 03, 2022 | 56.45 | 56.66 | 56.37 | 56.56 | 6,221 | +0.21(+0.38%) |
May 02, 2022 | 56.20 | 56.34 | 55.92 | 56.34 | 5,924 | -0.15(-0.26%) |
Apr 29, 2022 | 57.35 | 57.47 | 56.45 | 56.49 | 5,068 | -0.52(-0.91%) |
Apr 28, 2022 | 56.26 | 57.05 | 56.26 | 57.01 | 19,980 | +0.77(+1.37%) |
Apr 27, 2022 | 56.13 | 56.60 | 56.05 | 56.24 | 9,820 | +0.26(+0.46%) |
Apr 26, 2022 | 56.99 | 56.99 | 55.98 | 55.98 | 59,706 | -1.61(-2.80%) |
Apr 25, 2022 | 57.29 | 57.59 | 56.98 | 57.59 | 4,385 | -0.38(-0.66%) |
Apr 22, 2022 | 58.81 | 58.81 | 57.97 | 57.97 | 1,720 | -0.96(-1.64%) |
Apr 21, 2022 | 59.84 | 59.84 | 58.94 | 58.94 | 2,625 | -0.95(-1.58%) |
Apr 20, 2022 | 59.85 | 59.98 | 59.73 | 59.88 | 4,825 | +0.53(+0.89%) |
Apr 19, 2022 | 58.84 | 59.35 | 58.72 | 59.35 | 11,603 | +0.23(+0.39%) |
Apr 18, 2022 | 59.13 | 59.38 | 58.97 | 59.12 | 3,264 | -0.21(-0.36%) |
Apr 14, 2022 | 59.37 | 59.54 | 59.27 | 59.34 | 3,276 | -0.22(-0.37%) |
Apr 13, 2022 | 58.91 | 59.57 | 58.89 | 59.56 | 5,405 | +0.87(+1.48%) |
Apr 12, 2022 | 59.22 | 59.23 | 58.64 | 58.69 | 7,831 | -0.47(-0.80%) |
Apr 11, 2022 | 59.60 | 59.60 | 59.16 | 59.16 | 3,293 | -0.70(-1.16%) |
Apr 08, 2022 | 59.73 | 60.05 | 59.73 | 59.86 | 8,339 | -0.14(-0.23%) |
Apr 07, 2022 | 59.70 | 59.99 | 59.48 | 59.99 | 4,503 | +0.42(+0.70%) |
Apr 06, 2022 | 59.60 | 59.72 | 59.30 | 59.58 | 5,037 | -0.85(-1.41%) |
Apr 05, 2022 | 60.93 | 60.97 | 60.24 | 60.43 | 17,190 | -0.66(-1.08%) |
Apr 04, 2022 | 60.93 | 61.11 | 60.90 | 61.09 | 10,064 | +0.06(+0.09%) |