Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.47 | 59.42 | 58.09 | 59.36 | 4,828,263 | +0.63(+1.07%) |
Jun 29, 2022 | 58.86 | 58.99 | 58.52 | 58.73 | 1,644,508 | -0.02(-0.03%) |
Jun 28, 2022 | 59.28 | 59.68 | 58.68 | 58.75 | 2,215,575 | -0.19(-0.32%) |
Jun 27, 2022 | 58.34 | 59.20 | 58.24 | 58.94 | 2,140,500 | +0.30(+0.51%) |
Jun 24, 2022 | 56.94 | 58.67 | 56.90 | 58.64 | 3,799,237 | +1.95(+3.44%) |
Jun 23, 2022 | 56.29 | 56.78 | 56.11 | 56.69 | 2,837,608 | +0.57(+1.02%) |
Jun 22, 2022 | 55.63 | 56.46 | 55.55 | 56.11 | 2,877,696 | +0.15(+0.27%) |
Jun 21, 2022 | 55.65 | 56.40 | 55.32 | 55.96 | 2,308,279 | +0.47(+0.85%) |
Jun 17, 2022 | 55.37 | 55.95 | 54.58 | 55.49 | 6,266,826 | +0.15(+0.27%) |
Jun 16, 2022 | 55.93 | 55.97 | 54.73 | 55.34 | 4,552,377 | -1.43(-2.51%) |
Jun 15, 2022 | 57.67 | 57.68 | 56.11 | 56.77 | 2,849,486 | -0.42(-0.74%) |
Jun 14, 2022 | 59.18 | 59.31 | 56.69 | 57.19 | 2,877,856 | -2.00(-3.38%) |
Jun 13, 2022 | 60.50 | 60.89 | 58.92 | 59.19 | 3,439,013 | -2.22(-3.62%) |
Jun 10, 2022 | 60.51 | 61.89 | 60.41 | 61.41 | 4,300,357 | +0.29(+0.48%) |
Jun 09, 2022 | 62.85 | 62.93 | 61.10 | 61.12 | 2,850,376 | -1.85(-2.93%) |
Jun 08, 2022 | 63.74 | 63.93 | 62.84 | 62.97 | 2,440,996 | -1.20(-1.87%) |
Jun 07, 2022 | 63.29 | 64.32 | 62.75 | 64.17 | 2,415,846 | +0.52(+0.82%) |
Jun 06, 2022 | 64.07 | 64.17 | 63.53 | 63.65 | 2,374,549 | -0.10(-0.16%) |
Jun 03, 2022 | 63.59 | 63.94 | 63.24 | 63.75 | 2,003,083 | -0.04(-0.06%) |
Jun 02, 2022 | 63.68 | 63.85 | 62.46 | 63.79 | 2,620,326 | +0.41(+0.65%) |
Jun 01, 2022 | 63.75 | 64.26 | 62.90 | 63.38 | 2,580,151 | -0.41(-0.64%) |
May 31, 2022 | 63.74 | 64.24 | 63.18 | 63.79 | 3,862,705 | -0.47(-0.72%) |
May 27, 2022 | 62.98 | 64.26 | 62.98 | 64.25 | 1,936,408 | +0.99(+1.56%) |
May 26, 2022 | 63.85 | 64.04 | 63.19 | 63.27 | 2,431,879 | -0.14(-0.22%) |
May 25, 2022 | 64.09 | 64.09 | 63.08 | 63.41 | 3,388,814 | -0.53(-0.83%) |
May 24, 2022 | 63.57 | 64.14 | 63.04 | 63.94 | 2,727,181 | +0.39(+0.62%) |
May 23, 2022 | 63.71 | 63.88 | 62.92 | 63.55 | 2,503,456 | +0.68(+1.08%) |
May 20, 2022 | 63.24 | 63.33 | 62.13 | 62.87 | 2,388,908 | -0.11(-0.18%) |
May 19, 2022 | 62.97 | 63.33 | 62.05 | 62.98 | 2,655,332 | -0.18(-0.28%) |
May 18, 2022 | 64.10 | 64.14 | 63.01 | 63.16 | 3,224,283 | -0.74(-1.15%) |
May 17, 2022 | 63.80 | 64.04 | 63.00 | 63.89 | 2,593,776 | +0.55(+0.87%) |
May 16, 2022 | 63.95 | 64.01 | 63.18 | 63.34 | 2,487,940 | -0.48(-0.76%) |
May 13, 2022 | 63.95 | 64.02 | 63.11 | 63.83 | 2,965,691 | +0.27(+0.42%) |
May 12, 2022 | 64.18 | 64.39 | 62.95 | 63.56 | 4,717,680 | -0.61(-0.96%) |
May 11, 2022 | 63.60 | 65.19 | 63.60 | 64.17 | 2,572,873 | +0.58(+0.91%) |
May 10, 2022 | 64.10 | 65.22 | 63.07 | 63.59 | 2,616,628 | -0.68(-1.06%) |
May 09, 2022 | 64.14 | 64.94 | 63.49 | 64.27 | 3,411,356 | -0.34(-0.53%) |
May 06, 2022 | 63.72 | 64.82 | 63.72 | 64.62 | 4,356,278 | +0.50(+0.78%) |
May 05, 2022 | 64.20 | 64.92 | 63.56 | 64.12 | 3,760,615 | -0.35(-0.55%) |
May 04, 2022 | 64.13 | 64.67 | 63.33 | 64.47 | 3,158,796 | +0.72(+1.12%) |
May 03, 2022 | 64.26 | 65.09 | 63.21 | 63.75 | 3,424,963 | -0.33(-0.51%) |
May 02, 2022 | 65.12 | 65.49 | 63.30 | 64.08 | 3,287,766 | -0.75(-1.16%) |
Apr 29, 2022 | 65.87 | 66.02 | 64.74 | 64.83 | 3,189,343 | -1.39(-2.09%) |
Apr 28, 2022 | 65.83 | 66.24 | 65.38 | 66.22 | 3,981,113 | +0.65(+0.99%) |
Apr 27, 2022 | 66.52 | 66.92 | 65.50 | 65.57 | 6,325,718 | -0.75(-1.14%) |
Apr 26, 2022 | 67.32 | 67.87 | 66.23 | 66.32 | 5,492,545 | -1.28(-1.90%) |
Apr 25, 2022 | 68.84 | 69.00 | 67.16 | 67.61 | 4,184,219 | -1.15(-1.68%) |
Apr 22, 2022 | 69.50 | 69.58 | 68.72 | 68.76 | 2,578,107 | -0.74(-1.06%) |
Apr 21, 2022 | 69.48 | 70.37 | 69.15 | 69.49 | 3,022,391 | -0.06(-0.08%) |
Apr 20, 2022 | 68.73 | 69.69 | 68.54 | 69.55 | 2,644,426 | +1.54(+2.26%) |
Apr 19, 2022 | 67.50 | 68.19 | 67.50 | 68.01 | 1,927,395 | +0.60(+0.90%) |
Apr 18, 2022 | 67.93 | 68.30 | 67.32 | 67.41 | 2,803,177 | -0.34(-0.51%) |
Apr 14, 2022 | 67.15 | 68.21 | 66.96 | 67.75 | 4,492,228 | +1.16(+1.75%) |
Apr 13, 2022 | 67.01 | 67.10 | 66.17 | 66.59 | 2,417,512 | -0.34(-0.51%) |
Apr 12, 2022 | 66.65 | 67.16 | 66.26 | 66.94 | 4,496,610 | +0.18(+0.26%) |
Apr 11, 2022 | 67.41 | 67.61 | 66.53 | 66.76 | 3,264,405 | -0.34(-0.50%) |
Apr 08, 2022 | 66.97 | 67.29 | 66.05 | 67.09 | 3,839,964 | +0.45(+0.67%) |
Apr 07, 2022 | 67.08 | 67.19 | 66.49 | 66.65 | 2,473,612 | -0.44(-0.65%) |
Apr 06, 2022 | 65.94 | 67.22 | 65.83 | 67.08 | 3,157,948 | +1.41(+2.15%) |
Apr 05, 2022 | 65.54 | 66.48 | 65.36 | 65.67 | 1,884,770 | +0.25(+0.38%) |
Apr 04, 2022 | 65.75 | 66.13 | 64.89 | 65.42 | 1,818,825 | -0.72(-1.08%) |