Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.86 | 63.61 | 62.43 | 63.27 | 4,940,347 | -0.91(-1.42%) |
Jun 29, 2022 | 63.78 | 64.69 | 63.72 | 64.18 | 6,123,911 | +1.04(+1.65%) |
Jun 28, 2022 | 63.64 | 63.79 | 62.80 | 63.14 | 7,676,839 | -0.56(-0.87%) |
Jun 27, 2022 | 63.46 | 64.23 | 63.07 | 63.70 | 4,843,062 | -0.37(-0.58%) |
Jun 24, 2022 | 63.65 | 64.10 | 62.97 | 64.07 | 5,892,738 | +2.35(+3.80%) |
Jun 23, 2022 | 60.99 | 61.80 | 60.83 | 61.72 | 4,574,564 | +0.86(+1.42%) |
Jun 22, 2022 | 60.27 | 61.44 | 60.25 | 60.86 | 5,551,268 | +0.69(+1.15%) |
Jun 21, 2022 | 59.77 | 60.36 | 59.44 | 60.17 | 5,813,612 | +1.67(+2.85%) |
Jun 17, 2022 | 58.62 | 58.99 | 58.23 | 58.50 | 8,750,244 | +0.22(+0.38%) |
Jun 16, 2022 | 58.28 | 58.72 | 57.41 | 58.28 | 11,672,328 | +0.28(+0.48%) |
Jun 15, 2022 | 57.89 | 58.30 | 57.08 | 58.01 | 8,007,844 | +1.25(+2.21%) |
Jun 14, 2022 | 55.96 | 57.25 | 55.94 | 56.75 | 15,655,404 | -0.72(-1.25%) |
Jun 13, 2022 | 57.87 | 58.10 | 57.38 | 57.47 | 7,771,535 | -1.70(-2.88%) |
Jun 10, 2022 | 58.70 | 59.51 | 58.55 | 59.18 | 7,261,534 | -0.87(-1.45%) |
Jun 09, 2022 | 61.50 | 61.60 | 60.01 | 60.05 | 5,649,045 | -1.93(-3.12%) |
Jun 08, 2022 | 61.89 | 62.61 | 61.86 | 61.98 | 5,260,682 | -0.82(-1.31%) |
Jun 07, 2022 | 61.16 | 62.86 | 61.16 | 62.80 | 6,347,446 | +1.97(+3.24%) |
Jun 06, 2022 | 61.50 | 61.98 | 60.65 | 60.83 | 10,686,093 | -2.09(-3.32%) |
Jun 03, 2022 | 63.32 | 63.84 | 62.76 | 62.92 | 5,828,865 | -1.22(-1.90%) |
Jun 02, 2022 | 63.64 | 64.15 | 62.83 | 64.14 | 4,027,461 | +0.81(+1.29%) |
Jun 01, 2022 | 63.70 | 63.87 | 62.72 | 63.32 | 5,514,817 | -0.34(-0.54%) |
May 31, 2022 | 63.10 | 63.93 | 62.91 | 63.67 | 6,026,685 | -0.88(-1.36%) |
May 27, 2022 | 63.97 | 64.55 | 63.81 | 64.55 | 5,672,527 | +0.67(+1.05%) |
May 26, 2022 | 63.91 | 64.33 | 63.70 | 63.88 | 6,491,841 | -0.11(-0.16%) |
May 25, 2022 | 63.64 | 64.20 | 63.51 | 63.98 | 4,031,021 | +0.15(+0.24%) |
May 24, 2022 | 63.92 | 64.14 | 63.50 | 63.83 | 6,405,586 | +0.23(+0.36%) |
May 23, 2022 | 63.65 | 64.47 | 63.48 | 63.60 | 6,767,504 | +0.19(+0.30%) |
May 20, 2022 | 62.71 | 63.55 | 62.23 | 63.41 | 7,486,068 | +1.60(+2.59%) |
May 19, 2022 | 60.65 | 62.05 | 60.48 | 61.81 | 6,811,680 | +1.17(+1.93%) |
May 18, 2022 | 61.50 | 61.81 | 60.53 | 60.64 | 9,157,301 | -2.22(-3.53%) |
May 17, 2022 | 62.77 | 63.03 | 62.43 | 62.86 | 6,732,711 | +1.10(+1.78%) |
May 16, 2022 | 60.67 | 62.05 | 60.67 | 61.76 | 5,851,824 | +1.29(+2.14%) |
May 13, 2022 | 59.87 | 60.63 | 59.67 | 60.47 | 6,089,057 | +1.62(+2.75%) |
May 12, 2022 | 57.95 | 59.02 | 57.79 | 58.85 | 9,188,927 | +0.02(+0.03%) |
May 11, 2022 | 59.25 | 60.14 | 58.73 | 58.83 | 10,950,150 | -2.12(-3.47%) |
May 10, 2022 | 60.34 | 61.43 | 60.32 | 60.95 | 6,315,637 | +1.02(+1.69%) |
May 09, 2022 | 60.58 | 60.89 | 59.70 | 59.93 | 8,558,270 | -1.70(-2.77%) |
May 06, 2022 | 60.75 | 61.93 | 60.53 | 61.64 | 9,046,443 | -0.57(-0.91%) |
May 05, 2022 | 62.96 | 63.21 | 61.70 | 62.20 | 8,583,485 | -1.72(-2.70%) |
May 04, 2022 | 63.79 | 64.12 | 62.67 | 63.93 | 8,431,635 | -0.40(-0.63%) |
May 03, 2022 | 63.68 | 64.43 | 63.68 | 64.33 | 7,595,110 | +0.71(+1.11%) |
May 02, 2022 | 63.17 | 63.70 | 62.84 | 63.62 | 5,841,570 | +0.03(+0.05%) |
Apr 29, 2022 | 63.43 | 64.93 | 63.33 | 63.59 | 11,258,269 | -0.79(-1.22%) |
Apr 28, 2022 | 62.93 | 64.38 | 62.69 | 64.38 | 9,469,643 | +0.99(+1.56%) |
Apr 27, 2022 | 63.51 | 63.89 | 62.90 | 63.39 | 9,471,922 | +1.08(+1.74%) |
Apr 26, 2022 | 63.15 | 63.48 | 62.24 | 62.31 | 9,344,126 | -0.86(-1.36%) |
Apr 25, 2022 | 62.22 | 63.25 | 62.07 | 63.17 | 7,463,839 | +0.10(+0.15%) |
Apr 22, 2022 | 63.97 | 64.05 | 63.02 | 63.07 | 9,020,226 | -1.47(-2.27%) |
Apr 21, 2022 | 66.00 | 66.17 | 64.51 | 64.54 | 10,026,861 | -1.40(-2.12%) |
Apr 20, 2022 | 65.37 | 66.26 | 65.08 | 65.94 | 6,479,224 | +0.55(+0.83%) |
Apr 19, 2022 | 65.67 | 66.10 | 64.75 | 65.39 | 6,372,471 | -0.32(-0.48%) |
Apr 18, 2022 | 66.08 | 66.21 | 65.56 | 65.71 | 3,230,569 | -0.42(-0.64%) |
Apr 14, 2022 | 66.15 | 66.45 | 65.87 | 66.13 | 4,120,386 | +0.08(+0.12%) |
Apr 13, 2022 | 65.68 | 66.23 | 65.51 | 66.05 | 6,614,673 | +0.34(+0.52%) |
Apr 12, 2022 | 66.07 | 66.36 | 65.14 | 65.71 | 7,744,637 | -1.93(-2.86%) |
Apr 11, 2022 | 67.99 | 68.26 | 67.19 | 67.64 | 7,933,746 | -0.49(-0.72%) |
Apr 08, 2022 | 67.63 | 68.67 | 67.63 | 68.13 | 9,533,536 | +0.12(+0.18%) |
Apr 07, 2022 | 66.38 | 68.13 | 66.37 | 68.00 | 8,677,055 | +1.86(+2.81%) |
Apr 06, 2022 | 65.12 | 66.34 | 64.92 | 66.15 | 5,844,038 | +1.93(+3.01%) |
Apr 05, 2022 | 64.10 | 65.25 | 64.08 | 64.21 | 7,260,274 | +0.36(+0.57%) |
Apr 04, 2022 | 63.64 | 64.08 | 63.56 | 63.85 | 4,258,701 | -0.13(-0.21%) |