Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.98 | 59.51 | 58.61 | 59.20 | 620,646 | -0.21(-0.36%) |
Jun 29, 2022 | 59.09 | 59.69 | 58.85 | 59.41 | 85,835 | +0.49(+0.83%) |
Jun 28, 2022 | 60.27 | 60.39 | 58.85 | 58.92 | 330,754 | -1.16(-1.93%) |
Jun 27, 2022 | 59.88 | 60.26 | 59.71 | 60.08 | 142,272 | +0.25(+0.42%) |
Jun 24, 2022 | 59.24 | 59.84 | 58.92 | 59.83 | 131,763 | +0.96(+1.62%) |
Jun 23, 2022 | 57.75 | 58.89 | 57.75 | 58.87 | 270,951 | +1.45(+2.53%) |
Jun 22, 2022 | 56.15 | 58.03 | 56.15 | 57.42 | 195,231 | +0.83(+1.47%) |
Jun 21, 2022 | 55.76 | 56.83 | 55.76 | 56.59 | 169,595 | +1.40(+2.53%) |
Jun 17, 2022 | 55.03 | 55.87 | 55.03 | 55.20 | 178,176 | +0.20(+0.37%) |
Jun 16, 2022 | 54.90 | 54.99 | 54.37 | 54.99 | 208,982 | -0.88(-1.58%) |
Jun 15, 2022 | 55.56 | 56.48 | 55.00 | 55.88 | 139,423 | +0.62(+1.13%) |
Jun 14, 2022 | 55.79 | 55.79 | 54.83 | 55.26 | 355,666 | -0.47(-0.84%) |
Jun 13, 2022 | 56.42 | 56.67 | 55.49 | 55.72 | 293,619 | -1.88(-3.26%) |
Jun 10, 2022 | 57.96 | 58.10 | 57.41 | 57.60 | 186,668 | -1.02(-1.74%) |
Jun 09, 2022 | 59.84 | 59.93 | 58.61 | 58.62 | 86,651 | -1.44(-2.40%) |
Jun 08, 2022 | 60.20 | 60.57 | 59.88 | 60.06 | 165,124 | -0.41(-0.68%) |
Jun 07, 2022 | 59.44 | 60.53 | 59.44 | 60.47 | 97,383 | +0.91(+1.53%) |
Jun 06, 2022 | 60.11 | 60.13 | 59.44 | 59.55 | 96,643 | -0.13(-0.21%) |
Jun 03, 2022 | 59.94 | 60.20 | 59.56 | 59.68 | 63,631 | -0.61(-1.02%) |
Jun 02, 2022 | 59.70 | 60.30 | 58.75 | 60.29 | 123,184 | +0.64(+1.08%) |
Jun 01, 2022 | 60.79 | 60.79 | 59.13 | 59.65 | 280,688 | -0.86(-1.41%) |
May 31, 2022 | 60.91 | 60.91 | 60.15 | 60.51 | 199,174 | -0.89(-1.46%) |
May 27, 2022 | 60.50 | 61.44 | 60.24 | 61.40 | 116,622 | +1.14(+1.89%) |
May 26, 2022 | 60.20 | 60.52 | 60.04 | 60.26 | 119,702 | +0.27(+0.45%) |
May 25, 2022 | 59.79 | 60.31 | 59.39 | 59.99 | 114,105 | +0.09(+0.15%) |
May 24, 2022 | 59.63 | 60.05 | 59.25 | 59.90 | 128,678 | +0.00(+0.00%) |
May 23, 2022 | 59.87 | 60.15 | 59.67 | 59.90 | 155,880 | +0.46(+0.77%) |
May 20, 2022 | 59.17 | 59.61 | 58.27 | 59.45 | 216,053 | +0.66(+1.12%) |
May 19, 2022 | 58.19 | 59.15 | 57.93 | 58.78 | 258,532 | +0.18(+0.30%) |
May 18, 2022 | 59.77 | 59.87 | 58.40 | 58.61 | 74,699 | -1.58(-2.63%) |
May 17, 2022 | 59.87 | 60.23 | 59.58 | 60.19 | 274,940 | +0.95(+1.61%) |
May 16, 2022 | 58.82 | 59.68 | 58.82 | 59.24 | 149,448 | +0.38(+0.64%) |
May 13, 2022 | 58.35 | 59.09 | 58.35 | 58.86 | 116,034 | +0.84(+1.44%) |
May 12, 2022 | 57.23 | 58.03 | 57.14 | 58.03 | 162,540 | +0.66(+1.15%) |
May 11, 2022 | 57.79 | 58.94 | 57.32 | 57.36 | 324,769 | -0.56(-0.97%) |
May 10, 2022 | 58.20 | 58.58 | 57.33 | 57.93 | 397,597 | +0.29(+0.51%) |
May 09, 2022 | 58.76 | 58.76 | 57.36 | 57.64 | 282,981 | -1.81(-3.04%) |
May 06, 2022 | 59.38 | 59.58 | 58.80 | 59.45 | 120,179 | -0.39(-0.65%) |
May 05, 2022 | 60.92 | 60.96 | 59.28 | 59.83 | 110,405 | -1.41(-2.30%) |
May 04, 2022 | 59.93 | 61.45 | 59.31 | 61.24 | 153,346 | +1.33(+2.22%) |
May 03, 2022 | 59.84 | 60.49 | 59.73 | 59.91 | 232,515 | +0.16(+0.26%) |
May 02, 2022 | 59.94 | 60.31 | 58.76 | 59.76 | 339,223 | -0.18(-0.31%) |
Apr 29, 2022 | 61.04 | 61.32 | 59.88 | 59.94 | 172,543 | -1.52(-2.47%) |
Apr 28, 2022 | 61.30 | 61.70 | 60.44 | 61.46 | 161,380 | +0.69(+1.14%) |
Apr 27, 2022 | 61.04 | 61.40 | 60.55 | 60.77 | 397,210 | -0.14(-0.22%) |
Apr 26, 2022 | 61.89 | 62.04 | 60.89 | 60.90 | 206,052 | -1.37(-2.20%) |
Apr 25, 2022 | 61.48 | 62.35 | 61.04 | 62.27 | 218,464 | +0.46(+0.74%) |
Apr 22, 2022 | 63.55 | 63.55 | 61.75 | 61.82 | 238,983 | -2.29(-3.58%) |
Apr 21, 2022 | 65.28 | 65.36 | 63.97 | 64.11 | 161,090 | -0.88(-1.36%) |
Apr 20, 2022 | 64.35 | 65.27 | 64.29 | 65.00 | 114,794 | +0.83(+1.29%) |
Apr 19, 2022 | 63.51 | 64.36 | 63.51 | 64.17 | 134,642 | +0.67(+1.06%) |
Apr 18, 2022 | 64.27 | 64.38 | 63.26 | 63.50 | 272,283 | -0.88(-1.37%) |
Apr 14, 2022 | 64.84 | 65.06 | 64.38 | 64.38 | 93,118 | -0.36(-0.56%) |
Apr 13, 2022 | 64.29 | 64.85 | 64.17 | 64.74 | 198,825 | +0.46(+0.71%) |
Apr 12, 2022 | 64.99 | 65.19 | 64.04 | 64.29 | 196,020 | -0.59(-0.91%) |
Apr 11, 2022 | 66.10 | 66.18 | 64.78 | 64.88 | 263,559 | -1.31(-1.98%) |
Apr 08, 2022 | 66.01 | 66.54 | 65.79 | 66.19 | 497,099 | +0.24(+0.37%) |
Apr 07, 2022 | 64.79 | 66.15 | 64.73 | 65.95 | 177,461 | +1.07(+1.65%) |
Apr 06, 2022 | 63.74 | 64.98 | 63.74 | 64.88 | 341,010 | +0.85(+1.32%) |
Apr 05, 2022 | 64.05 | 64.85 | 63.91 | 64.03 | 196,763 | -0.04(-0.06%) |
Apr 04, 2022 | 64.55 | 64.55 | 63.96 | 64.07 | 142,244 | -0.43(-0.66%) |