Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2022 | 0 | +0.00(+0.00%) | ||||
Jul 01, 2022 | 54.77 | 54.84 | 54.75 | 54.84 | 1,061,960 | +0.07(+0.13%) |
Jun 30, 2022 | 54.77 | 54.82 | 54.70 | 54.77 | 1,448,186 | -0.05(-0.09%) |
Jun 29, 2022 | 54.74 | 54.82 | 54.72 | 54.82 | 1,091,197 | +0.09(+0.16%) |
Jun 28, 2022 | 54.77 | 54.80 | 54.71 | 54.73 | 621,998 | -0.01(-0.02%) |
Jun 27, 2022 | 54.76 | 54.77 | 54.67 | 54.74 | 1,733,522 | +0.08(+0.15%) |
Jun 24, 2022 | 54.66 | 55.12 | 54.42 | 54.66 | 3,837,372 | +0.00(+0.00%) |
Jun 23, 2022 | 54.55 | 54.68 | 54.55 | 54.66 | 536,127 | +0.07(+0.13%) |
Jun 22, 2022 | 54.51 | 54.62 | 54.51 | 54.59 | 1,347,435 | +0.02(+0.04%) |
Jun 21, 2022 | 54.37 | 54.57 | 54.31 | 54.57 | 942,769 | +0.27(+0.50%) |
Jun 17, 2022 | 54.40 | 54.47 | 53.87 | 54.30 | 2,362,239 | +0.03(+0.06%) |
Jun 16, 2022 | 54.25 | 54.51 | 54.21 | 54.27 | 1,772,529 | -0.06(-0.11%) |
Jun 15, 2022 | 54.06 | 54.46 | 54.03 | 54.33 | 1,406,224 | +0.21(+0.39%) |
Jun 14, 2022 | 54.30 | 54.30 | 53.96 | 54.12 | 2,195,516 | -0.08(-0.15%) |
Jun 13, 2022 | 54.35 | 54.42 | 54.15 | 54.20 | 1,117,696 | -0.19(-0.35%) |
Jun 10, 2022 | 54.48 | 54.51 | 54.36 | 54.39 | 1,411,484 | -0.06(-0.11%) |
Jun 09, 2022 | 54.44 | 54.48 | 54.36 | 54.45 | 632,865 | +0.00(+0.00%) |
Jun 08, 2022 | 54.37 | 54.45 | 54.32 | 54.45 | 914,757 | +0.12(+0.22%) |
Jun 07, 2022 | 54.35 | 54.47 | 54.32 | 54.33 | 913,608 | +0.05(+0.09%) |
Jun 06, 2022 | 54.45 | 54.46 | 54.22 | 54.28 | 3,293,879 | -0.24(-0.44%) |
Jun 03, 2022 | 54.42 | 54.56 | 54.42 | 54.52 | 1,831,851 | +0.02(+0.04%) |
Jun 02, 2022 | 54.40 | 54.51 | 54.36 | 54.50 | 1,307,388 | +0.13(+0.24%) |
Jun 01, 2022 | 54.35 | 54.45 | 54.30 | 54.37 | 1,448,882 | +0.06(+0.11%) |
May 31, 2022 | 54.30 | 54.55 | 54.11 | 54.31 | 1,933,340 | +0.00(+0.00%) |
May 27, 2022 | 54.30 | 54.34 | 54.21 | 54.31 | 1,168,332 | +0.13(+0.24%) |
May 26, 2022 | 54.26 | 54.31 | 54.18 | 54.18 | 1,540,083 | -0.02(-0.04%) |
May 25, 2022 | 54.15 | 54.34 | 54.15 | 54.20 | 1,360,855 | +0.05(+0.09%) |
May 24, 2022 | 54.08 | 54.24 | 54.06 | 54.15 | 943,016 | -0.04(-0.07%) |
May 23, 2022 | 54.10 | 54.20 | 54.01 | 54.19 | 1,179,132 | +0.04(+0.07%) |
May 20, 2022 | 53.95 | 54.15 | 53.90 | 54.15 | 1,677,799 | +0.21(+0.39%) |
May 19, 2022 | 54.00 | 54.05 | 53.90 | 53.94 | 1,874,346 | -0.01(-0.02%) |
May 18, 2022 | 53.90 | 54.09 | 53.90 | 53.95 | 2,418,199 | -0.08(-0.15%) |
May 17, 2022 | 53.92 | 54.04 | 53.70 | 54.03 | 2,226,068 | +0.26(+0.48%) |
May 16, 2022 | 53.57 | 54.01 | 53.47 | 53.77 | 2,002,823 | +0.26(+0.48%) |
May 13, 2022 | 53.47 | 53.82 | 53.09 | 53.51 | 3,359,243 | +0.09(+0.17%) |
May 12, 2022 | 53.80 | 53.85 | 53.35 | 53.42 | 2,745,806 | -0.43(-0.80%) |
May 11, 2022 | 53.97 | 54.20 | 53.85 | 53.85 | 1,973,338 | -0.25(-0.46%) |
May 10, 2022 | 54.15 | 54.20 | 53.92 | 54.10 | 2,586,606 | +0.19(+0.35%) |
May 09, 2022 | 54.23 | 54.23 | 53.85 | 53.91 | 3,749,573 | -0.34(-0.62%) |
May 06, 2022 | 54.23 | 54.33 | 54.20 | 54.25 | 1,680,187 | -0.02(-0.04%) |
May 05, 2022 | 54.24 | 54.29 | 54.15 | 54.27 | 1,405,249 | +0.03(+0.06%) |
May 04, 2022 | 54.23 | 54.33 | 54.21 | 54.24 | 3,893,576 | -0.01(-0.02%) |
May 03, 2022 | 54.20 | 54.33 | 54.19 | 54.25 | 2,359,721 | +0.03(+0.06%) |