Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.03 | 58.88 | 57.81 | 58.85 | 19,608,296 | -0.25(-0.42%) |
Jun 29, 2022 | 59.42 | 59.51 | 59.04 | 59.10 | 11,921,579 | -0.27(-0.45%) |
Jun 28, 2022 | 60.26 | 60.47 | 59.34 | 59.37 | 22,898,664 | -0.42(-0.70%) |
Jun 27, 2022 | 59.97 | 60.21 | 59.72 | 59.79 | 10,922,991 | -0.24(-0.40%) |
Jun 24, 2022 | 59.11 | 60.07 | 59.06 | 60.03 | 13,169,193 | +1.69(+2.90%) |
Jun 23, 2022 | 58.30 | 58.40 | 57.72 | 58.34 | 12,018,030 | -0.09(-0.15%) |
Jun 22, 2022 | 58.14 | 58.93 | 58.04 | 58.43 | 18,122,268 | -0.35(-0.60%) |
Jun 21, 2022 | 58.94 | 59.13 | 58.74 | 58.78 | 14,666,014 | +0.87(+1.50%) |
Jun 17, 2022 | 58.16 | 58.41 | 57.60 | 57.91 | 16,758,777 | -0.23(-0.40%) |
Jun 16, 2022 | 58.01 | 58.54 | 57.74 | 58.14 | 18,614,976 | -1.28(-2.15%) |
Jun 15, 2022 | 58.97 | 59.76 | 58.23 | 59.42 | 18,511,100 | +1.10(+1.89%) |
Jun 14, 2022 | 58.90 | 59.05 | 57.83 | 58.32 | 22,627,188 | -0.59(-1.00%) |
Jun 13, 2022 | 59.43 | 59.67 | 58.78 | 58.91 | 20,349,008 | -2.04(-3.35%) |
Jun 10, 2022 | 61.30 | 61.40 | 60.78 | 60.95 | 12,612,838 | -1.52(-2.43%) |
Jun 09, 2022 | 63.52 | 63.62 | 62.45 | 62.47 | 9,063,212 | -2.66(-4.08%) |
Jun 08, 2022 | 65.34 | 65.63 | 65.09 | 65.13 | 6,805,952 | -0.91(-1.38%) |
Jun 07, 2022 | 65.21 | 66.08 | 65.11 | 66.04 | 10,502,312 | +0.15(+0.23%) |
Jun 06, 2022 | 66.31 | 66.47 | 65.72 | 65.89 | 7,332,794 | +0.31(+0.47%) |
Jun 03, 2022 | 65.77 | 65.89 | 65.42 | 65.58 | 7,959,441 | -1.01(-1.51%) |
Jun 02, 2022 | 65.77 | 66.59 | 65.50 | 66.59 | 9,580,537 | +1.35(+2.07%) |
Jun 01, 2022 | 66.32 | 66.34 | 65.02 | 65.24 | 11,049,117 | -0.66(-1.00%) |
May 31, 2022 | 66.13 | 66.34 | 65.76 | 65.90 | 15,043,566 | -0.38(-0.57%) |
May 27, 2022 | 65.97 | 66.30 | 65.91 | 66.28 | 10,578,820 | +0.75(+1.14%) |
May 26, 2022 | 64.92 | 65.67 | 64.89 | 65.53 | 8,614,860 | +0.76(+1.17%) |
May 25, 2022 | 64.33 | 65.08 | 64.30 | 64.77 | 11,471,710 | +0.00(+0.00%) |
May 24, 2022 | 64.73 | 64.97 | 64.34 | 64.77 | 21,050,480 | -0.16(-0.25%) |
May 23, 2022 | 64.56 | 65.09 | 64.46 | 64.93 | 17,011,608 | +1.07(+1.68%) |
May 20, 2022 | 64.24 | 64.24 | 63.08 | 63.86 | 11,384,540 | +0.41(+0.65%) |
May 19, 2022 | 62.75 | 63.81 | 62.75 | 63.45 | 15,267,374 | +0.62(+0.99%) |
May 18, 2022 | 63.77 | 63.87 | 62.70 | 62.83 | 14,561,514 | -1.49(-2.32%) |
May 17, 2022 | 64.14 | 64.37 | 63.82 | 64.32 | 14,882,758 | +1.20(+1.90%) |
May 16, 2022 | 62.82 | 63.42 | 62.59 | 63.12 | 12,963,809 | +0.04(+0.06%) |
May 13, 2022 | 62.29 | 63.10 | 62.25 | 63.08 | 19,193,208 | +1.73(+2.82%) |
May 12, 2022 | 61.17 | 61.93 | 60.84 | 61.35 | 29,531,760 | -0.15(-0.24%) |
May 11, 2022 | 62.10 | 62.83 | 61.43 | 61.50 | 47,398,832 | -0.36(-0.58%) |
May 10, 2022 | 62.51 | 62.55 | 61.40 | 61.86 | 34,746,108 | +0.43(+0.70%) |
May 09, 2022 | 62.23 | 62.27 | 61.29 | 61.43 | 27,632,560 | -1.94(-3.06%) |
May 06, 2022 | 63.58 | 63.78 | 62.98 | 63.37 | 21,722,902 | -0.67(-1.05%) |
May 05, 2022 | 65.21 | 65.27 | 63.54 | 64.04 | 21,262,256 | -2.11(-3.19%) |
May 04, 2022 | 65.12 | 66.29 | 64.31 | 66.15 | 23,387,604 | +1.06(+1.63%) |
May 03, 2022 | 65.00 | 65.31 | 64.83 | 65.09 | 19,407,884 | +0.50(+0.77%) |
May 02, 2022 | 64.48 | 64.91 | 63.88 | 64.59 | 28,482,220 | -0.22(-0.34%) |
Apr 29, 2022 | 65.81 | 66.20 | 64.76 | 64.81 | 21,140,932 | -0.83(-1.26%) |
Apr 28, 2022 | 65.11 | 65.72 | 64.52 | 65.64 | 14,591,801 | +0.98(+1.52%) |
Apr 27, 2022 | 64.63 | 65.10 | 64.29 | 64.66 | 21,860,508 | +0.27(+0.42%) |
Apr 26, 2022 | 65.72 | 65.76 | 64.36 | 64.39 | 17,102,080 | -1.83(-2.76%) |
Apr 25, 2022 | 65.87 | 66.30 | 65.34 | 66.22 | 22,690,252 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.60 | 66.50 | 66.54 | 15,348,432 | -1.15(-1.70%) |
Apr 21, 2022 | 69.06 | 69.16 | 67.55 | 67.69 | 20,042,728 | -0.67(-0.98%) |
Apr 20, 2022 | 68.44 | 68.59 | 68.17 | 68.36 | 14,373,518 | +0.42(+0.62%) |
Apr 19, 2022 | 67.26 | 67.97 | 67.25 | 67.94 | 22,505,044 | +0.30(+0.44%) |
Apr 18, 2022 | 67.67 | 68.10 | 67.50 | 67.64 | 10,731,463 | -0.41(-0.60%) |
Apr 14, 2022 | 68.46 | 68.56 | 67.97 | 68.05 | 10,784,844 | -0.27(-0.39%) |
Apr 13, 2022 | 67.55 | 68.34 | 67.55 | 68.31 | 9,738,431 | +0.80(+1.18%) |
Apr 12, 2022 | 68.17 | 68.30 | 67.39 | 67.52 | 11,539,074 | -0.50(-0.74%) |
Apr 11, 2022 | 68.48 | 68.61 | 67.97 | 68.02 | 9,713,670 | -0.73(-1.06%) |
Apr 08, 2022 | 68.52 | 69.03 | 68.41 | 68.75 | 9,301,606 | -0.04(-0.06%) |
Apr 07, 2022 | 68.72 | 68.99 | 68.20 | 68.79 | 16,378,675 | +0.14(+0.20%) |
Apr 06, 2022 | 68.70 | 69.01 | 68.28 | 68.65 | 13,539,939 | -0.93(-1.34%) |
Apr 05, 2022 | 70.12 | 70.32 | 69.37 | 69.58 | 9,556,030 | -0.88(-1.25%) |
Apr 04, 2022 | 70.11 | 70.52 | 70.01 | 70.46 | 13,884,974 | +0.26(+0.37%) |