Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.60 | 59.44 | 58.37 | 59.34 | 39,296,444 | -0.32(-0.54%) |
Jun 29, 2022 | 59.92 | 60.10 | 59.63 | 59.67 | 19,205,310 | -0.23(-0.38%) |
Jun 28, 2022 | 60.80 | 60.99 | 59.87 | 59.89 | 20,204,966 | -0.41(-0.68%) |
Jun 27, 2022 | 60.45 | 60.72 | 60.23 | 60.30 | 22,137,522 | -0.26(-0.42%) |
Jun 24, 2022 | 59.63 | 60.58 | 59.58 | 60.56 | 32,891,508 | +1.76(+2.99%) |
Jun 23, 2022 | 58.74 | 58.88 | 58.18 | 58.80 | 27,886,994 | -0.07(-0.11%) |
Jun 22, 2022 | 58.60 | 59.41 | 58.52 | 58.87 | 31,978,672 | -0.40(-0.67%) |
Jun 21, 2022 | 59.42 | 59.61 | 59.24 | 59.27 | 33,582,640 | +0.88(+1.51%) |
Jun 17, 2022 | 58.57 | 58.88 | 58.04 | 58.38 | 45,383,168 | -0.24(-0.40%) |
Jun 16, 2022 | 58.49 | 59.05 | 58.25 | 58.62 | 40,044,320 | -1.32(-2.20%) |
Jun 15, 2022 | 59.49 | 60.27 | 58.74 | 59.94 | 39,794,876 | +1.10(+1.87%) |
Jun 14, 2022 | 59.38 | 59.57 | 58.33 | 58.84 | 40,648,912 | -0.56(-0.94%) |
Jun 13, 2022 | 59.86 | 60.17 | 59.30 | 59.40 | 57,093,356 | -2.03(-3.31%) |
Jun 10, 2022 | 61.78 | 61.85 | 61.24 | 61.43 | 35,940,872 | -1.52(-2.41%) |
Jun 09, 2022 | 63.96 | 64.11 | 62.92 | 62.95 | 27,036,100 | -1.35(-2.10%) |
Jun 08, 2022 | 64.50 | 64.78 | 64.22 | 64.30 | 22,838,890 | -0.91(-1.40%) |
Jun 07, 2022 | 64.37 | 65.24 | 64.36 | 65.21 | 20,492,760 | +0.20(+0.30%) |
Jun 06, 2022 | 65.51 | 65.60 | 64.88 | 65.02 | 16,351,763 | +0.26(+0.40%) |
Jun 03, 2022 | 64.86 | 65.04 | 64.57 | 64.76 | 22,954,936 | -0.94(-1.43%) |
Jun 02, 2022 | 64.88 | 65.71 | 64.65 | 65.70 | 23,615,698 | +1.34(+2.08%) |
Jun 01, 2022 | 65.43 | 65.46 | 64.16 | 64.36 | 30,496,350 | -0.69(-1.06%) |
May 31, 2022 | 65.21 | 65.48 | 64.89 | 65.05 | 26,935,186 | -0.39(-0.60%) |
May 27, 2022 | 65.07 | 65.45 | 65.04 | 65.44 | 14,742,984 | +0.78(+1.21%) |
May 26, 2022 | 64.04 | 64.81 | 64.03 | 64.66 | 22,527,946 | +0.71(+1.10%) |
May 25, 2022 | 63.49 | 64.24 | 63.49 | 63.95 | 20,263,296 | +0.02(+0.03%) |
May 24, 2022 | 63.83 | 64.14 | 63.49 | 63.93 | 21,233,016 | -0.10(-0.16%) |
May 23, 2022 | 63.63 | 64.17 | 63.52 | 64.03 | 25,657,894 | +1.07(+1.70%) |
May 20, 2022 | 63.25 | 63.32 | 62.17 | 62.96 | 38,408,212 | +0.43(+0.68%) |
May 19, 2022 | 61.87 | 62.90 | 61.85 | 62.54 | 38,746,652 | +0.59(+0.96%) |
May 18, 2022 | 62.91 | 63.00 | 61.85 | 61.94 | 25,360,278 | -1.51(-2.39%) |
May 17, 2022 | 63.33 | 63.50 | 62.97 | 63.46 | 33,889,652 | +1.16(+1.86%) |
May 16, 2022 | 61.96 | 62.57 | 61.76 | 62.30 | 22,876,540 | +0.06(+0.09%) |
May 13, 2022 | 61.45 | 62.27 | 61.43 | 62.24 | 37,329,188 | +1.68(+2.78%) |
May 12, 2022 | 60.33 | 61.13 | 60.05 | 60.56 | 42,414,800 | -0.15(-0.24%) |
May 11, 2022 | 61.24 | 62.04 | 60.63 | 60.71 | 53,548,264 | -0.36(-0.59%) |
May 10, 2022 | 61.69 | 61.73 | 60.61 | 61.07 | 62,084,828 | +0.46(+0.75%) |
May 09, 2022 | 61.36 | 61.46 | 60.49 | 60.61 | 54,780,720 | -1.89(-3.02%) |
May 06, 2022 | 62.66 | 62.89 | 62.11 | 62.50 | 51,952,856 | -0.61(-0.97%) |
May 05, 2022 | 64.27 | 64.31 | 62.64 | 63.11 | 41,790,312 | -2.10(-3.22%) |
May 04, 2022 | 64.11 | 65.32 | 63.36 | 65.21 | 51,038,256 | +1.12(+1.75%) |
May 03, 2022 | 64.04 | 64.33 | 63.83 | 64.09 | 42,669,260 | +0.47(+0.74%) |
May 02, 2022 | 63.54 | 63.87 | 62.86 | 63.61 | 50,300,788 | -0.16(-0.25%) |
Apr 29, 2022 | 64.76 | 65.15 | 63.71 | 63.77 | 58,552,328 | -0.75(-1.17%) |
Apr 28, 2022 | 64.02 | 64.68 | 63.46 | 64.53 | 34,608,036 | +0.90(+1.42%) |
Apr 27, 2022 | 63.58 | 64.06 | 63.24 | 63.62 | 46,920,228 | +0.29(+0.45%) |
Apr 26, 2022 | 64.64 | 64.67 | 63.30 | 63.34 | 44,435,072 | -1.82(-2.79%) |
Apr 25, 2022 | 64.77 | 65.21 | 64.26 | 65.16 | 40,032,340 | -0.32(-0.48%) |
Apr 22, 2022 | 66.46 | 66.47 | 65.41 | 65.47 | 37,540,420 | -1.09(-1.63%) |
Apr 21, 2022 | 67.91 | 68.03 | 66.43 | 66.56 | 35,476,496 | -0.72(-1.08%) |
Apr 20, 2022 | 67.36 | 67.50 | 67.08 | 67.28 | 33,013,852 | +0.45(+0.67%) |
Apr 19, 2022 | 66.13 | 66.92 | 66.13 | 66.84 | 26,761,178 | +0.32(+0.47%) |
Apr 18, 2022 | 66.62 | 67.02 | 66.40 | 66.52 | 19,921,598 | -0.39(-0.58%) |
Apr 14, 2022 | 67.35 | 67.47 | 66.88 | 66.91 | 21,377,792 | -0.31(-0.46%) |
Apr 13, 2022 | 66.50 | 67.26 | 66.50 | 67.22 | 21,703,974 | +0.72(+1.08%) |
Apr 12, 2022 | 67.11 | 67.28 | 66.34 | 66.50 | 31,123,198 | -0.50(-0.75%) |
Apr 11, 2022 | 67.43 | 67.59 | 66.96 | 67.01 | 23,840,464 | -0.72(-1.06%) |
Apr 08, 2022 | 67.44 | 68.00 | 67.35 | 67.72 | 23,611,620 | +0.03(+0.04%) |
Apr 07, 2022 | 67.61 | 67.92 | 67.12 | 67.69 | 29,963,176 | +0.15(+0.22%) |
Apr 06, 2022 | 67.51 | 67.91 | 67.16 | 67.54 | 33,035,240 | -0.82(-1.20%) |
Apr 05, 2022 | 68.85 | 69.11 | 68.19 | 68.36 | 29,878,040 | -0.94(-1.35%) |
Apr 04, 2022 | 68.87 | 69.33 | 68.80 | 69.30 | 22,468,976 | +0.28(+0.40%) |