Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.98 | 54.15 | 53.98 | 54.02 | 258,995 | +0.20(+0.37%) |
Jun 29, 2022 | 53.62 | 53.86 | 53.62 | 53.82 | 232,565 | +0.21(+0.39%) |
Jun 28, 2022 | 53.53 | 53.64 | 53.48 | 53.61 | 441,356 | +0.02(+0.04%) |
Jun 27, 2022 | 53.60 | 53.71 | 53.55 | 53.59 | 329,882 | -0.14(-0.27%) |
Jun 24, 2022 | 53.62 | 53.75 | 53.52 | 53.73 | 867,560 | +0.19(+0.36%) |
Jun 23, 2022 | 53.54 | 53.70 | 53.51 | 53.54 | 611,017 | +0.10(+0.18%) |
Jun 22, 2022 | 53.45 | 53.58 | 53.36 | 53.45 | 342,883 | +0.32(+0.59%) |
Jun 21, 2022 | 53.34 | 53.40 | 53.09 | 53.13 | 519,622 | -0.24(-0.45%) |
Jun 17, 2022 | 53.34 | 53.45 | 53.19 | 53.37 | 241,559 | -0.02(-0.04%) |
Jun 16, 2022 | 53.16 | 53.41 | 53.07 | 53.39 | 642,957 | +0.01(+0.02%) |
Jun 15, 2022 | 53.19 | 53.38 | 53.11 | 53.38 | 398,212 | +0.32(+0.60%) |
Jun 14, 2022 | 53.11 | 53.28 | 52.99 | 53.06 | 619,416 | +0.09(+0.16%) |
Jun 13, 2022 | 53.68 | 53.93 | 52.92 | 52.98 | 3,214,687 | -1.14(-2.10%) |
Jun 10, 2022 | 54.15 | 54.25 | 54.11 | 54.12 | 340,869 | -0.29(-0.53%) |
Jun 09, 2022 | 54.52 | 54.55 | 54.40 | 54.40 | 232,042 | -0.26(-0.47%) |
Jun 08, 2022 | 54.75 | 54.80 | 54.66 | 54.66 | 275,861 | -0.21(-0.38%) |
Jun 07, 2022 | 54.88 | 55.01 | 54.87 | 54.87 | 238,519 | +0.03(+0.05%) |
Jun 06, 2022 | 54.91 | 54.98 | 54.84 | 54.84 | 350,215 | -0.12(-0.23%) |
Jun 03, 2022 | 54.91 | 55.05 | 54.88 | 54.97 | 337,037 | -0.09(-0.16%) |
Jun 02, 2022 | 54.93 | 55.07 | 54.93 | 55.05 | 760,614 | +0.10(+0.17%) |
Jun 01, 2022 | 54.91 | 55.00 | 54.82 | 54.96 | 476,117 | +0.09(+0.16%) |
May 31, 2022 | 54.82 | 54.93 | 54.78 | 54.87 | 524,534 | +0.03(+0.05%) |
May 27, 2022 | 54.74 | 54.90 | 54.74 | 54.84 | 381,947 | +0.31(+0.56%) |
May 26, 2022 | 54.42 | 54.62 | 54.42 | 54.54 | 587,162 | +0.19(+0.35%) |
May 25, 2022 | 54.24 | 54.39 | 54.24 | 54.35 | 484,366 | +0.40(+0.74%) |
May 24, 2022 | 53.64 | 53.99 | 53.64 | 53.94 | 577,647 | +0.50(+0.93%) |
May 23, 2022 | 53.34 | 53.54 | 53.34 | 53.45 | 954,922 | +0.15(+0.29%) |
May 20, 2022 | 53.08 | 53.40 | 53.08 | 53.29 | 564,443 | +0.17(+0.32%) |
May 19, 2022 | 53.03 | 53.13 | 53.01 | 53.12 | 773,741 | +0.12(+0.23%) |
May 18, 2022 | 52.98 | 53.05 | 52.88 | 53.00 | 557,566 | +0.06(+0.11%) |
May 17, 2022 | 53.00 | 53.06 | 52.94 | 52.94 | 344,919 | -0.20(-0.38%) |
May 16, 2022 | 53.14 | 53.22 | 53.07 | 53.14 | 854,624 | +0.08(+0.14%) |
May 13, 2022 | 53.10 | 53.21 | 53.04 | 53.07 | 463,225 | -0.08(-0.14%) |
May 12, 2022 | 53.24 | 53.29 | 53.14 | 53.14 | 769,384 | -0.04(-0.07%) |
May 11, 2022 | 53.25 | 53.29 | 53.14 | 53.18 | 353,029 | -0.04(-0.07%) |
May 10, 2022 | 53.51 | 53.51 | 53.15 | 53.22 | 579,541 | -0.07(-0.13%) |
May 09, 2022 | 53.41 | 53.43 | 53.25 | 53.29 | 974,897 | -0.08(-0.14%) |
May 06, 2022 | 53.45 | 53.57 | 53.31 | 53.36 | 469,884 | -0.30(-0.55%) |
May 05, 2022 | 53.67 | 53.67 | 53.38 | 53.66 | 526,282 | -0.11(-0.20%) |
May 04, 2022 | 53.74 | 53.81 | 53.56 | 53.76 | 251,757 | +0.08(+0.14%) |
May 03, 2022 | 53.93 | 53.93 | 53.64 | 53.69 | 588,393 | +0.01(+0.02%) |
May 02, 2022 | 53.83 | 53.83 | 53.68 | 53.68 | 1,431,842 | -0.12(-0.22%) |
Apr 29, 2022 | 53.83 | 53.89 | 53.77 | 53.80 | 1,104,442 | -0.10(-0.18%) |
Apr 28, 2022 | 53.83 | 53.91 | 53.81 | 53.89 | 1,679,521 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,446 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.82 | 53.85 | 411,292 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,584 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,895 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,222 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,061 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,701 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,770 | -0.12(-0.23%) |
Apr 14, 2022 | 54.44 | 54.44 | 54.14 | 54.14 | 730,792 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,586 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,071 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.45 | 1,001,032 | -0.29(-0.52%) |
Apr 08, 2022 | 54.86 | 54.86 | 54.74 | 54.74 | 509,082 | -0.20(-0.36%) |
Apr 07, 2022 | 55.07 | 55.08 | 54.87 | 54.94 | 530,733 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.07 | 856,377 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,206 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,230 | -0.03(-0.05%) |