Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.88 | 60.04 | 59.39 | 59.62 | 420,838 | -0.60(-1.00%) |
Jun 29, 2022 | 60.08 | 60.55 | 60.02 | 60.22 | 165,317 | +0.27(+0.45%) |
Jun 28, 2022 | 60.87 | 61.32 | 59.83 | 59.95 | 102,597 | -0.61(-1.01%) |
Jun 27, 2022 | 60.21 | 60.66 | 60.13 | 60.56 | 96,192 | +0.42(+0.69%) |
Jun 24, 2022 | 59.02 | 60.19 | 58.90 | 60.14 | 69,102 | +1.36(+2.32%) |
Jun 23, 2022 | 58.60 | 59.04 | 58.30 | 58.78 | 148,690 | +0.40(+0.68%) |
Jun 22, 2022 | 58.35 | 58.67 | 58.05 | 58.39 | 123,970 | -0.38(-0.64%) |
Jun 21, 2022 | 58.09 | 58.98 | 58.03 | 58.76 | 79,174 | +1.28(+2.23%) |
Jun 17, 2022 | 57.87 | 58.14 | 57.18 | 57.48 | 160,205 | -0.16(-0.27%) |
Jun 16, 2022 | 58.00 | 58.12 | 57.33 | 57.64 | 128,036 | -1.09(-1.85%) |
Jun 15, 2022 | 58.88 | 59.38 | 58.18 | 58.72 | 124,207 | +0.20(+0.35%) |
Jun 14, 2022 | 58.80 | 59.15 | 58.03 | 58.52 | 220,663 | -0.17(-0.30%) |
Jun 13, 2022 | 59.30 | 59.56 | 58.50 | 58.70 | 201,494 | -1.54(-2.56%) |
Jun 10, 2022 | 60.12 | 60.64 | 59.76 | 60.24 | 158,907 | -0.47(-0.78%) |
Jun 09, 2022 | 61.78 | 61.91 | 60.71 | 60.71 | 50,671 | -1.15(-1.86%) |
Jun 08, 2022 | 62.34 | 62.43 | 61.79 | 61.87 | 127,373 | -0.70(-1.12%) |
Jun 07, 2022 | 61.48 | 62.62 | 61.48 | 62.56 | 167,057 | +0.49(+0.80%) |
Jun 06, 2022 | 62.36 | 62.50 | 61.85 | 62.07 | 204,377 | +0.12(+0.19%) |
Jun 03, 2022 | 62.23 | 62.38 | 61.79 | 61.95 | 71,964 | -0.53(-0.85%) |
Jun 02, 2022 | 62.16 | 62.49 | 61.03 | 62.49 | 547,985 | +0.39(+0.62%) |
Jun 01, 2022 | 63.14 | 63.14 | 61.47 | 62.10 | 1,288,112 | -0.76(-1.20%) |
May 31, 2022 | 62.98 | 63.24 | 62.43 | 62.85 | 603,419 | -0.34(-0.54%) |
May 27, 2022 | 62.65 | 63.19 | 62.51 | 63.19 | 183,495 | +0.56(+0.90%) |
May 26, 2022 | 62.43 | 63.00 | 62.43 | 62.63 | 184,346 | +0.56(+0.91%) |
May 25, 2022 | 61.59 | 62.20 | 61.51 | 62.07 | 185,321 | +0.47(+0.76%) |
May 24, 2022 | 60.74 | 61.64 | 60.51 | 61.60 | 168,502 | +0.65(+1.07%) |
May 23, 2022 | 60.49 | 61.19 | 60.35 | 60.95 | 94,069 | +0.98(+1.63%) |
May 20, 2022 | 60.20 | 60.20 | 58.85 | 59.98 | 91,562 | +0.19(+0.32%) |
May 19, 2022 | 60.10 | 60.26 | 58.94 | 59.78 | 139,248 | -0.65(-1.07%) |
May 18, 2022 | 63.65 | 63.65 | 60.23 | 60.43 | 217,184 | -3.67(-5.73%) |
May 17, 2022 | 63.93 | 64.10 | 63.07 | 64.10 | 172,109 | +0.46(+0.72%) |
May 16, 2022 | 63.27 | 63.90 | 63.19 | 63.65 | 179,531 | +0.31(+0.49%) |
May 13, 2022 | 62.83 | 63.37 | 62.60 | 63.34 | 292,288 | +0.96(+1.54%) |
May 12, 2022 | 62.37 | 62.61 | 61.76 | 62.38 | 403,320 | -0.01(-0.02%) |
May 11, 2022 | 62.58 | 63.48 | 62.25 | 62.39 | 241,390 | -0.14(-0.22%) |
May 10, 2022 | 63.29 | 63.38 | 62.10 | 62.52 | 438,068 | -0.22(-0.36%) |
May 09, 2022 | 62.71 | 63.22 | 62.38 | 62.75 | 136,423 | -0.27(-0.43%) |
May 06, 2022 | 62.24 | 63.21 | 62.24 | 63.02 | 241,953 | +0.49(+0.79%) |
May 05, 2022 | 63.45 | 63.45 | 62.19 | 62.52 | 216,690 | -1.26(-1.98%) |
May 04, 2022 | 62.57 | 63.78 | 62.37 | 63.78 | 448,149 | +1.18(+1.89%) |
May 03, 2022 | 62.55 | 63.19 | 62.27 | 62.60 | 253,756 | +0.14(+0.22%) |
May 02, 2022 | 63.03 | 63.13 | 61.48 | 62.47 | 447,759 | -0.30(-0.48%) |
Apr 29, 2022 | 64.29 | 64.37 | 62.69 | 62.77 | 296,598 | -1.68(-2.60%) |
Apr 28, 2022 | 63.97 | 64.45 | 63.51 | 64.44 | 213,115 | +0.78(+1.22%) |
Apr 27, 2022 | 63.41 | 64.31 | 63.06 | 63.67 | 390,083 | +0.49(+0.78%) |
Apr 26, 2022 | 64.31 | 64.46 | 63.15 | 63.17 | 137,665 | -1.08(-1.67%) |
Apr 25, 2022 | 64.01 | 64.41 | 62.97 | 64.25 | 240,477 | +0.01(+0.02%) |
Apr 22, 2022 | 65.62 | 65.62 | 64.21 | 64.24 | 137,452 | -1.39(-2.11%) |
Apr 21, 2022 | 66.14 | 66.43 | 65.53 | 65.63 | 241,628 | -0.20(-0.31%) |
Apr 20, 2022 | 65.23 | 65.98 | 65.23 | 65.83 | 549,642 | +0.79(+1.21%) |
Apr 19, 2022 | 64.08 | 65.10 | 64.08 | 65.04 | 169,757 | +0.92(+1.44%) |
Apr 18, 2022 | 64.34 | 64.60 | 63.94 | 64.12 | 62,237 | -0.27(-0.42%) |
Apr 14, 2022 | 64.22 | 64.74 | 64.22 | 64.39 | 59,886 | +0.26(+0.41%) |
Apr 13, 2022 | 63.71 | 64.18 | 63.57 | 64.13 | 121,457 | +0.52(+0.82%) |
Apr 12, 2022 | 63.64 | 64.13 | 63.48 | 63.61 | 78,148 | +0.04(+0.06%) |
Apr 11, 2022 | 63.74 | 64.19 | 63.54 | 63.57 | 96,346 | +0.02(+0.03%) |
Apr 08, 2022 | 63.34 | 63.83 | 63.15 | 63.55 | 73,687 | +0.60(+0.95%) |
Apr 07, 2022 | 62.46 | 63.11 | 62.37 | 62.95 | 38,568 | +0.47(+0.74%) |
Apr 06, 2022 | 61.98 | 62.73 | 61.98 | 62.49 | 211,631 | +0.30(+0.48%) |
Apr 05, 2022 | 62.17 | 62.80 | 62.09 | 62.19 | 160,328 | -0.07(-0.11%) |
Apr 04, 2022 | 62.50 | 62.50 | 61.57 | 62.25 | 45,310 | -0.23(-0.37%) |