Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.42 | 54.42 | 53.13 | 54.33 | 2,527,181 | +0.66(+1.23%) |
Jun 29, 2022 | 53.15 | 54.22 | 53.08 | 53.67 | 2,383,967 | +0.87(+1.64%) |
Jun 28, 2022 | 53.27 | 53.62 | 52.77 | 52.80 | 3,081,189 | -2.24(-4.07%) |
Jun 27, 2022 | 54.94 | 55.47 | 54.65 | 55.04 | 2,035,364 | +0.38(+0.69%) |
Jun 24, 2022 | 54.51 | 54.70 | 53.92 | 54.67 | 2,943,974 | +1.80(+3.40%) |
Jun 23, 2022 | 52.18 | 52.88 | 52.18 | 52.87 | 4,525,457 | +0.53(+1.02%) |
Jun 22, 2022 | 52.35 | 53.02 | 52.30 | 52.34 | 3,461,805 | -0.27(-0.51%) |
Jun 21, 2022 | 52.69 | 52.98 | 52.51 | 52.60 | 1,806,413 | +1.13(+2.19%) |
Jun 17, 2022 | 51.57 | 51.99 | 51.14 | 51.48 | 2,469,603 | -0.05(-0.10%) |
Jun 16, 2022 | 50.82 | 51.76 | 50.82 | 51.53 | 2,636,527 | -0.31(-0.60%) |
Jun 15, 2022 | 51.66 | 52.28 | 51.00 | 51.84 | 2,906,787 | +0.10(+0.19%) |
Jun 14, 2022 | 52.08 | 52.13 | 51.34 | 51.75 | 2,713,967 | -0.71(-1.35%) |
Jun 13, 2022 | 53.09 | 53.24 | 52.35 | 52.45 | 2,182,832 | -1.91(-3.51%) |
Jun 10, 2022 | 54.12 | 54.79 | 53.79 | 54.36 | 2,127,611 | -0.64(-1.17%) |
Jun 09, 2022 | 56.03 | 56.19 | 55.00 | 55.00 | 1,832,812 | -1.54(-2.72%) |
Jun 08, 2022 | 56.28 | 56.94 | 56.22 | 56.54 | 3,217,968 | +0.04(+0.08%) |
Jun 07, 2022 | 55.69 | 56.53 | 55.67 | 56.49 | 2,211,616 | +1.81(+3.32%) |
Jun 06, 2022 | 54.93 | 55.01 | 54.42 | 54.68 | 2,887,900 | -0.13(-0.23%) |
Jun 03, 2022 | 54.72 | 55.07 | 54.45 | 54.81 | 1,446,433 | -0.12(-0.21%) |
Jun 02, 2022 | 54.36 | 54.98 | 53.85 | 54.92 | 2,222,495 | +1.13(+2.10%) |
Jun 01, 2022 | 54.02 | 54.14 | 53.63 | 53.79 | 4,074,665 | -0.03(-0.06%) |
May 31, 2022 | 54.36 | 54.42 | 53.50 | 53.83 | 4,675,255 | +1.30(+2.47%) |
May 27, 2022 | 51.54 | 52.57 | 51.49 | 52.53 | 1,871,162 | +0.56(+1.07%) |
May 26, 2022 | 51.68 | 52.08 | 51.30 | 51.97 | 1,944,283 | +0.66(+1.28%) |
May 25, 2022 | 51.89 | 52.09 | 51.12 | 51.32 | 4,588,276 | -1.33(-2.53%) |
May 24, 2022 | 52.90 | 53.13 | 52.31 | 52.65 | 1,777,603 | +0.07(+0.13%) |
May 23, 2022 | 52.64 | 52.87 | 52.30 | 52.58 | 1,689,423 | +0.04(+0.08%) |
May 20, 2022 | 51.94 | 52.76 | 51.85 | 52.53 | 4,708,351 | +1.80(+3.56%) |
May 19, 2022 | 50.32 | 51.21 | 50.25 | 50.73 | 4,458,010 | +0.27(+0.53%) |
May 18, 2022 | 51.01 | 51.23 | 50.28 | 50.46 | 2,035,099 | -1.38(-2.67%) |
May 17, 2022 | 52.14 | 52.15 | 51.43 | 51.85 | 2,424,066 | +1.51(+3.00%) |
May 16, 2022 | 50.33 | 50.84 | 49.81 | 50.34 | 3,883,083 | -1.37(-2.64%) |
May 13, 2022 | 51.68 | 52.09 | 51.08 | 51.70 | 3,044,581 | +0.82(+1.62%) |
May 12, 2022 | 50.95 | 51.39 | 50.26 | 50.88 | 4,320,305 | +0.26(+0.52%) |
May 11, 2022 | 51.05 | 52.23 | 50.58 | 50.61 | 3,606,491 | -1.77(-3.38%) |
May 10, 2022 | 52.39 | 53.22 | 51.79 | 52.38 | 2,847,306 | +0.58(+1.12%) |
May 09, 2022 | 52.71 | 53.03 | 51.65 | 51.80 | 4,638,413 | -2.49(-4.58%) |
May 06, 2022 | 53.99 | 54.87 | 53.71 | 54.29 | 5,319,853 | -0.70(-1.28%) |
May 05, 2022 | 55.02 | 55.53 | 54.63 | 54.99 | 4,504,672 | -0.55(-0.98%) |
May 04, 2022 | 54.78 | 55.68 | 54.09 | 55.54 | 3,351,025 | +0.36(+0.64%) |
May 03, 2022 | 55.20 | 55.73 | 54.80 | 55.18 | 2,454,561 | -0.32(-0.58%) |
May 02, 2022 | 55.45 | 55.74 | 54.62 | 55.50 | 3,487,943 | -0.08(-0.14%) |
Apr 29, 2022 | 55.82 | 56.62 | 55.43 | 55.58 | 6,623,911 | +1.86(+3.46%) |
Apr 28, 2022 | 52.65 | 54.06 | 52.62 | 53.72 | 3,650,061 | -0.67(-1.23%) |
Apr 27, 2022 | 54.10 | 54.90 | 53.86 | 54.39 | 2,191,996 | +0.87(+1.62%) |
Apr 26, 2022 | 54.43 | 54.73 | 53.48 | 53.52 | 2,901,123 | -1.92(-3.46%) |
Apr 25, 2022 | 54.15 | 55.46 | 54.12 | 55.45 | 2,736,717 | +1.47(+2.73%) |
Apr 22, 2022 | 55.13 | 55.13 | 53.79 | 53.97 | 2,426,179 | -0.02(-0.05%) |
Apr 21, 2022 | 55.81 | 55.88 | 53.79 | 54.00 | 4,414,996 | -2.34(-4.15%) |
Apr 20, 2022 | 56.16 | 56.80 | 55.99 | 56.33 | 1,634,737 | +0.55(+0.99%) |
Apr 19, 2022 | 55.60 | 56.19 | 55.30 | 55.78 | 2,452,036 | -0.96(-1.68%) |
Apr 18, 2022 | 57.15 | 57.82 | 56.50 | 56.74 | 1,218,553 | -0.89(-1.55%) |
Apr 14, 2022 | 58.05 | 58.32 | 57.54 | 57.63 | 1,816,845 | -0.33(-0.57%) |
Apr 13, 2022 | 57.62 | 58.07 | 57.09 | 57.96 | 3,033,690 | +0.72(+1.26%) |
Apr 12, 2022 | 56.96 | 57.65 | 56.45 | 57.24 | 6,071,651 | -1.73(-2.94%) |
Apr 11, 2022 | 58.84 | 59.46 | 58.48 | 58.97 | 5,952,708 | +0.19(+0.32%) |
Apr 08, 2022 | 58.51 | 59.22 | 58.46 | 58.78 | 2,644,235 | -0.61(-1.03%) |
Apr 07, 2022 | 57.86 | 59.56 | 57.86 | 59.39 | 4,766,347 | +2.28(+4.00%) |
Apr 06, 2022 | 56.12 | 57.17 | 56.01 | 57.11 | 2,899,683 | +1.13(+2.02%) |
Apr 05, 2022 | 55.81 | 56.38 | 55.78 | 55.98 | 2,054,931 | +0.49(+0.88%) |
Apr 04, 2022 | 55.01 | 55.59 | 54.73 | 55.49 | 3,036,670 | +0.44(+0.80%) |