Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.13 | 53.86 | 53.13 | 53.83 | 5,553 | -0.24(-0.45%) |
Jun 29, 2022 | 54.34 | 54.34 | 53.77 | 54.07 | 8,267 | -0.34(-0.62%) |
Jun 28, 2022 | 55.13 | 55.58 | 54.41 | 54.41 | 14,104 | -0.32(-0.58%) |
Jun 27, 2022 | 54.93 | 55.08 | 54.52 | 54.73 | 10,349 | -0.22(-0.41%) |
Jun 24, 2022 | 54.15 | 54.98 | 54.15 | 54.95 | 23,145 | +1.22(+2.27%) |
Jun 23, 2022 | 53.42 | 53.75 | 53.30 | 53.73 | 6,380 | +0.49(+0.93%) |
Jun 22, 2022 | 53.00 | 53.49 | 53.00 | 53.24 | 6,199 | +0.36(+0.67%) |
Jun 21, 2022 | 52.93 | 53.25 | 52.88 | 52.88 | 9,564 | +0.80(+1.53%) |
Jun 17, 2022 | 52.37 | 52.74 | 51.89 | 52.08 | 18,794 | +0.27(+0.52%) |
Jun 16, 2022 | 52.02 | 52.25 | 51.75 | 51.81 | 15,542 | -1.28(-2.41%) |
Jun 15, 2022 | 52.61 | 53.09 | 52.58 | 53.09 | 12,363 | +0.98(+1.88%) |
Jun 14, 2022 | 52.37 | 52.38 | 51.86 | 52.11 | 15,817 | -0.33(-0.63%) |
Jun 13, 2022 | 53.35 | 53.35 | 52.37 | 52.44 | 26,029 | -2.36(-4.32%) |
Jun 10, 2022 | 55.05 | 55.07 | 54.79 | 54.81 | 28,353 | -1.20(-2.14%) |
Jun 09, 2022 | 56.97 | 57.13 | 56.00 | 56.00 | 15,180 | -1.19(-2.07%) |
Jun 08, 2022 | 57.98 | 58.12 | 57.18 | 57.19 | 11,965 | -1.26(-2.15%) |
Jun 07, 2022 | 57.48 | 58.45 | 57.45 | 58.45 | 10,830 | +0.48(+0.83%) |
Jun 06, 2022 | 58.32 | 58.32 | 57.90 | 57.97 | 3,378 | -0.20(-0.34%) |
Jun 03, 2022 | 58.48 | 58.70 | 58.12 | 58.17 | 84,915 | -0.91(-1.54%) |
Jun 02, 2022 | 58.40 | 59.08 | 58.20 | 59.08 | 2,727 | +0.68(+1.16%) |
Jun 01, 2022 | 58.81 | 58.81 | 57.69 | 58.40 | 15,450 | -0.39(-0.67%) |
May 31, 2022 | 58.95 | 58.95 | 58.58 | 58.79 | 6,248 | -0.59(-0.99%) |
May 27, 2022 | 58.57 | 59.38 | 58.56 | 59.38 | 16,488 | +1.34(+2.30%) |
May 26, 2022 | 58.10 | 58.23 | 58.04 | 58.04 | 2,875 | +0.34(+0.59%) |
May 25, 2022 | 57.43 | 57.84 | 57.36 | 57.70 | 2,767 | +0.19(+0.34%) |
May 24, 2022 | 56.49 | 57.51 | 56.44 | 57.51 | 8,420 | +0.11(+0.20%) |
May 23, 2022 | 57.24 | 57.52 | 56.72 | 57.39 | 9,088 | +0.66(+1.17%) |
May 20, 2022 | 57.20 | 57.20 | 56.07 | 56.73 | 4,347 | +0.09(+0.16%) |
May 19, 2022 | 56.84 | 57.06 | 56.57 | 56.64 | 102,770 | -0.01(-0.03%) |
May 18, 2022 | 57.86 | 57.90 | 56.62 | 56.65 | 5,936 | -1.65(-2.83%) |
May 17, 2022 | 58.23 | 58.30 | 57.64 | 58.30 | 6,707 | +0.78(+1.36%) |
May 16, 2022 | 57.82 | 57.82 | 57.46 | 57.52 | 6,133 | -0.16(-0.28%) |
May 13, 2022 | 56.91 | 57.68 | 56.89 | 57.68 | 13,694 | +1.25(+2.22%) |
May 12, 2022 | 56.46 | 56.59 | 55.91 | 56.43 | 22,764 | +0.11(+0.19%) |
May 11, 2022 | 56.81 | 57.61 | 56.32 | 56.32 | 11,641 | -0.04(-0.06%) |
May 10, 2022 | 57.77 | 57.77 | 56.29 | 56.36 | 13,836 | -0.51(-0.90%) |
May 09, 2022 | 58.50 | 58.50 | 56.86 | 56.87 | 6,475 | -2.50(-4.21%) |
May 06, 2022 | 59.35 | 59.66 | 58.85 | 59.37 | 18,162 | -0.95(-1.57%) |
May 05, 2022 | 61.70 | 61.70 | 60.06 | 60.32 | 5,557 | -1.86(-2.99%) |
May 04, 2022 | 61.19 | 62.21 | 60.59 | 62.17 | 17,576 | +0.79(+1.29%) |
May 03, 2022 | 61.05 | 61.59 | 60.86 | 61.38 | 9,003 | +0.35(+0.57%) |
May 02, 2022 | 62.14 | 62.14 | 60.20 | 61.03 | 23,564 | -1.22(-1.95%) |
Apr 29, 2022 | 64.27 | 64.27 | 62.25 | 62.25 | 37,914 | -2.86(-4.39%) |
Apr 28, 2022 | 64.57 | 65.29 | 63.99 | 65.11 | 12,235 | +0.91(+1.41%) |
Apr 27, 2022 | 64.41 | 64.82 | 64.20 | 64.20 | 15,975 | -0.19(-0.30%) |
Apr 26, 2022 | 65.40 | 65.43 | 64.40 | 64.40 | 8,981 | -0.93(-1.43%) |
Apr 25, 2022 | 65.33 | 65.35 | 64.45 | 65.33 | 7,489 | -0.28(-0.43%) |
Apr 22, 2022 | 66.61 | 66.61 | 65.61 | 65.61 | 22,126 | -1.30(-1.94%) |
Apr 21, 2022 | 67.74 | 67.74 | 66.91 | 66.91 | 16,428 | -0.38(-0.56%) |
Apr 20, 2022 | 66.76 | 67.37 | 66.76 | 67.28 | 12,329 | +0.79(+1.18%) |
Apr 19, 2022 | 65.88 | 66.58 | 65.88 | 66.49 | 8,055 | +1.03(+1.58%) |
Apr 18, 2022 | 65.67 | 65.85 | 65.23 | 65.46 | 7,095 | -0.38(-0.58%) |
Apr 14, 2022 | 65.96 | 66.24 | 65.84 | 65.84 | 19,575 | -0.04(-0.06%) |
Apr 13, 2022 | 65.77 | 65.88 | 65.50 | 65.88 | 10,328 | +0.26(+0.39%) |
Apr 12, 2022 | 65.72 | 66.04 | 65.41 | 65.62 | 19,189 | -0.04(-0.06%) |
Apr 11, 2022 | 66.32 | 66.32 | 65.67 | 65.67 | 4,493 | -0.63(-0.94%) |
Apr 08, 2022 | 66.19 | 66.45 | 66.19 | 66.29 | 5,126 | -0.10(-0.16%) |
Apr 07, 2022 | 66.58 | 66.58 | 65.99 | 66.39 | 10,095 | -0.36(-0.54%) |
Apr 06, 2022 | 65.97 | 66.76 | 65.97 | 66.75 | 9,558 | +0.39(+0.59%) |
Apr 05, 2022 | 67.21 | 67.21 | 66.36 | 66.36 | 9,806 | -0.31(-0.47%) |
Apr 04, 2022 | 66.90 | 66.90 | 66.44 | 66.67 | 13,628 | -0.34(-0.51%) |