Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.70 | 61.67 | 59.22 | 61.34 | 7,776,263 | -0.43(-0.69%) |
Jun 29, 2022 | 62.28 | 62.58 | 61.30 | 61.77 | 5,797,459 | -0.53(-0.86%) |
Jun 28, 2022 | 63.25 | 63.71 | 62.10 | 62.30 | 7,578,855 | +0.02(+0.03%) |
Jun 27, 2022 | 63.50 | 63.50 | 61.66 | 62.28 | 6,726,557 | -0.27(-0.43%) |
Jun 24, 2022 | 61.00 | 62.80 | 60.88 | 62.56 | 16,602,854 | +2.33(+3.87%) |
Jun 23, 2022 | 60.77 | 60.99 | 59.02 | 60.23 | 6,403,066 | -0.40(-0.66%) |
Jun 22, 2022 | 59.60 | 61.03 | 59.44 | 60.62 | 6,835,352 | +0.06(+0.10%) |
Jun 21, 2022 | 60.48 | 61.76 | 60.26 | 60.57 | 10,681,300 | +2.32(+3.98%) |
Jun 17, 2022 | 59.69 | 59.83 | 58.18 | 58.25 | 17,451,528 | -0.84(-1.43%) |
Jun 16, 2022 | 58.53 | 59.23 | 58.06 | 59.09 | 9,316,888 | -0.63(-1.06%) |
Jun 15, 2022 | 60.08 | 61.09 | 59.47 | 59.72 | 11,612,107 | +0.39(+0.65%) |
Jun 14, 2022 | 59.17 | 60.23 | 58.36 | 59.33 | 12,154,379 | +0.84(+1.44%) |
Jun 13, 2022 | 58.46 | 59.83 | 57.62 | 58.49 | 12,728,775 | -1.92(-3.18%) |
Jun 10, 2022 | 61.37 | 61.37 | 59.88 | 60.41 | 8,606,345 | -1.97(-3.16%) |
Jun 09, 2022 | 63.74 | 64.04 | 62.34 | 62.38 | 7,928,994 | -1.44(-2.25%) |
Jun 08, 2022 | 64.57 | 64.87 | 63.46 | 63.82 | 10,360,376 | -1.71(-2.61%) |
Jun 07, 2022 | 65.19 | 65.68 | 64.58 | 65.53 | 15,128,946 | -0.55(-0.84%) |
Jun 06, 2022 | 69.02 | 69.35 | 65.91 | 66.08 | 8,947,138 | -1.95(-2.87%) |
Jun 03, 2022 | 68.44 | 69.25 | 67.91 | 68.03 | 3,668,715 | -1.55(-2.23%) |
Jun 02, 2022 | 67.96 | 69.64 | 67.25 | 69.59 | 5,541,894 | +2.04(+3.02%) |
Jun 01, 2022 | 68.54 | 68.54 | 66.88 | 67.55 | 5,296,630 | -0.51(-0.76%) |
May 31, 2022 | 68.08 | 68.92 | 67.70 | 68.06 | 11,868,509 | -0.48(-0.69%) |
May 27, 2022 | 67.20 | 68.58 | 66.87 | 68.54 | 7,624,708 | +1.72(+2.57%) |
May 26, 2022 | 64.97 | 67.42 | 64.97 | 66.82 | 8,081,851 | +2.93(+4.59%) |
May 25, 2022 | 62.01 | 64.81 | 61.51 | 63.89 | 10,901,883 | +1.81(+2.91%) |
May 24, 2022 | 63.02 | 63.10 | 61.02 | 62.08 | 5,931,255 | -1.29(-2.04%) |
May 23, 2022 | 62.26 | 63.42 | 61.71 | 63.37 | 6,924,775 | +1.93(+3.14%) |
May 20, 2022 | 61.48 | 61.78 | 59.74 | 61.44 | 8,026,778 | +0.60(+0.99%) |
May 19, 2022 | 60.40 | 61.80 | 60.15 | 60.84 | 9,453,966 | -0.59(-0.96%) |
May 18, 2022 | 62.55 | 62.58 | 61.01 | 61.43 | 8,102,945 | -1.87(-2.96%) |
May 17, 2022 | 63.79 | 64.35 | 62.46 | 63.30 | 8,336,213 | +1.13(+1.81%) |
May 16, 2022 | 62.87 | 63.40 | 61.56 | 62.18 | 6,232,939 | -1.52(-2.39%) |
May 13, 2022 | 63.86 | 64.26 | 63.02 | 63.70 | 7,002,933 | +0.64(+1.02%) |
May 12, 2022 | 62.80 | 63.87 | 61.50 | 63.06 | 8,551,796 | +0.03(+0.05%) |
May 11, 2022 | 62.93 | 65.34 | 62.47 | 63.03 | 10,597,306 | +0.52(+0.84%) |
May 10, 2022 | 62.67 | 63.66 | 61.45 | 62.51 | 6,882,370 | +0.44(+0.70%) |
May 09, 2022 | 64.31 | 64.36 | 61.73 | 62.07 | 9,521,802 | -3.18(-4.88%) |
May 06, 2022 | 67.11 | 67.32 | 64.58 | 65.26 | 8,387,102 | -2.35(-3.48%) |
May 05, 2022 | 68.14 | 68.29 | 66.15 | 67.61 | 7,269,327 | -1.46(-2.12%) |
May 04, 2022 | 67.35 | 69.30 | 66.66 | 69.07 | 7,068,667 | +1.84(+2.74%) |
May 03, 2022 | 65.96 | 67.77 | 65.76 | 67.23 | 9,828,215 | +1.52(+2.31%) |
May 02, 2022 | 65.45 | 66.52 | 64.33 | 65.71 | 8,690,458 | +1.51(+2.35%) |
Apr 29, 2022 | 66.79 | 67.38 | 64.03 | 64.20 | 8,032,329 | -2.70(-4.04%) |
Apr 28, 2022 | 66.91 | 67.39 | 65.38 | 66.90 | 6,696,022 | +0.52(+0.79%) |
Apr 27, 2022 | 66.79 | 68.08 | 66.34 | 66.38 | 7,219,782 | +0.04(+0.06%) |
Apr 26, 2022 | 67.52 | 68.34 | 66.31 | 66.34 | 8,947,650 | -1.71(-2.52%) |
Apr 25, 2022 | 67.38 | 68.46 | 66.35 | 68.06 | 10,167,812 | -0.01(-0.01%) |
Apr 22, 2022 | 70.95 | 71.16 | 68.00 | 68.07 | 12,341,212 | -2.86(-4.03%) |
Apr 21, 2022 | 75.12 | 75.73 | 68.51 | 70.92 | 18,883,960 | -3.08(-4.16%) |
Apr 20, 2022 | 75.07 | 75.62 | 73.90 | 74.00 | 8,958,475 | -0.44(-0.59%) |
Apr 19, 2022 | 72.63 | 75.19 | 72.59 | 74.43 | 15,869,843 | +1.90(+2.62%) |
Apr 18, 2022 | 73.85 | 74.53 | 70.56 | 72.54 | 24,816,932 | -7.56(-9.44%) |
Apr 14, 2022 | 81.31 | 82.85 | 79.82 | 80.10 | 11,946,100 | -1.05(-1.29%) |
Apr 13, 2022 | 77.51 | 81.35 | 77.13 | 81.14 | 9,899,554 | +3.64(+4.70%) |
Apr 12, 2022 | 79.07 | 80.11 | 77.03 | 77.50 | 7,847,599 | -1.46(-1.85%) |
Apr 11, 2022 | 79.00 | 80.79 | 78.53 | 78.96 | 5,818,532 | -0.11(-0.13%) |
Apr 08, 2022 | 78.11 | 79.64 | 77.56 | 79.07 | 6,836,896 | +1.61(+2.07%) |
Apr 07, 2022 | 77.85 | 78.10 | 76.08 | 77.46 | 8,413,879 | -0.81(-1.04%) |
Apr 06, 2022 | 78.60 | 79.84 | 78.04 | 78.28 | 7,317,144 | -0.96(-1.21%) |
Apr 05, 2022 | 79.64 | 81.69 | 79.04 | 79.24 | 9,209,120 | -0.43(-0.53%) |
Apr 04, 2022 | 80.42 | 81.32 | 79.46 | 79.66 | 10,177,981 | -1.20(-1.48%) |