Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.09 | 53.95 | 52.45 | 53.36 | 2,568,370 | -0.72(-1.33%) |
Jun 29, 2022 | 54.91 | 54.94 | 53.34 | 54.08 | 2,662,238 | -0.96(-1.74%) |
Jun 28, 2022 | 55.70 | 56.49 | 54.81 | 55.04 | 2,676,337 | -0.23(-0.42%) |
Jun 27, 2022 | 56.13 | 56.22 | 55.00 | 55.27 | 3,731,016 | -0.94(-1.67%) |
Jun 24, 2022 | 53.57 | 56.23 | 53.57 | 56.22 | 11,297,264 | +3.07(+5.78%) |
Jun 23, 2022 | 53.49 | 54.23 | 52.41 | 53.14 | 2,962,774 | -0.54(-1.00%) |
Jun 22, 2022 | 52.88 | 54.38 | 52.85 | 53.68 | 2,844,916 | -0.91(-1.67%) |
Jun 21, 2022 | 55.17 | 55.21 | 54.01 | 54.59 | 3,011,580 | +0.55(+1.01%) |
Jun 17, 2022 | 54.36 | 54.65 | 52.98 | 54.05 | 4,873,505 | -0.47(-0.86%) |
Jun 16, 2022 | 55.74 | 55.81 | 53.78 | 54.52 | 4,607,007 | -3.43(-5.92%) |
Jun 15, 2022 | 58.79 | 59.32 | 57.11 | 57.94 | 2,347,402 | -0.02(-0.03%) |
Jun 14, 2022 | 58.40 | 58.63 | 57.33 | 57.96 | 2,400,838 | -0.48(-0.82%) |
Jun 13, 2022 | 59.34 | 59.79 | 58.04 | 58.44 | 2,549,997 | -2.55(-4.19%) |
Jun 10, 2022 | 62.05 | 62.12 | 60.73 | 61.00 | 2,739,046 | -2.49(-3.92%) |
Jun 09, 2022 | 64.41 | 64.98 | 63.47 | 63.48 | 1,751,750 | -1.46(-2.25%) |
Jun 08, 2022 | 64.56 | 65.56 | 64.49 | 64.94 | 2,190,190 | -0.32(-0.49%) |
Jun 07, 2022 | 64.12 | 65.29 | 63.68 | 65.26 | 2,010,532 | +0.29(+0.44%) |
Jun 06, 2022 | 64.80 | 65.81 | 64.39 | 64.97 | 2,460,215 | +0.72(+1.12%) |
Jun 03, 2022 | 65.41 | 65.69 | 63.92 | 64.25 | 2,584,413 | -1.82(-2.76%) |
Jun 02, 2022 | 65.29 | 66.10 | 64.92 | 66.08 | 2,499,491 | +1.34(+2.08%) |
Jun 01, 2022 | 66.03 | 66.18 | 63.78 | 64.73 | 2,845,674 | -0.41(-0.63%) |
May 31, 2022 | 64.95 | 66.17 | 64.29 | 65.14 | 10,677,748 | -0.49(-0.75%) |
May 27, 2022 | 64.69 | 65.73 | 64.35 | 65.63 | 2,951,201 | +1.27(+1.97%) |
May 26, 2022 | 63.20 | 64.69 | 63.16 | 64.37 | 2,920,891 | +1.87(+3.00%) |
May 25, 2022 | 61.77 | 63.02 | 61.50 | 62.49 | 2,582,633 | +0.74(+1.19%) |
May 24, 2022 | 62.33 | 62.36 | 60.75 | 61.76 | 2,420,974 | -0.79(-1.27%) |
May 23, 2022 | 61.92 | 62.85 | 61.20 | 62.55 | 3,069,878 | +1.55(+2.54%) |
May 20, 2022 | 61.66 | 61.98 | 59.34 | 61.00 | 4,057,446 | -0.45(-0.73%) |
May 19, 2022 | 60.92 | 62.43 | 60.49 | 61.45 | 3,717,623 | +0.04(+0.06%) |
May 18, 2022 | 62.67 | 63.12 | 61.21 | 61.41 | 3,245,161 | -2.03(-3.21%) |
May 17, 2022 | 62.52 | 63.76 | 61.91 | 63.45 | 2,889,707 | +2.18(+3.56%) |
May 16, 2022 | 60.45 | 61.96 | 59.83 | 61.27 | 2,445,389 | -0.01(-0.02%) |
May 13, 2022 | 61.14 | 62.28 | 60.86 | 61.28 | 2,864,605 | +0.85(+1.41%) |
May 12, 2022 | 60.41 | 61.18 | 59.33 | 60.43 | 2,823,291 | -0.12(-0.21%) |
May 11, 2022 | 60.31 | 62.53 | 60.23 | 60.55 | 2,827,927 | +0.06(+0.09%) |
May 10, 2022 | 62.22 | 62.73 | 59.44 | 60.50 | 3,912,741 | -0.97(-1.57%) |
May 09, 2022 | 61.13 | 62.69 | 61.11 | 61.46 | 3,750,536 | -1.04(-1.67%) |
May 06, 2022 | 63.02 | 63.50 | 61.91 | 62.50 | 3,674,097 | -0.69(-1.09%) |
May 05, 2022 | 64.71 | 65.10 | 62.51 | 63.19 | 3,425,718 | -2.52(-3.84%) |
May 04, 2022 | 64.22 | 65.87 | 62.63 | 65.71 | 2,762,693 | +2.29(+3.62%) |
May 03, 2022 | 63.30 | 64.54 | 62.05 | 63.42 | 3,637,183 | +0.46(+0.73%) |
May 02, 2022 | 62.75 | 63.26 | 61.48 | 62.96 | 3,982,494 | -0.03(-0.05%) |
Apr 29, 2022 | 64.30 | 65.30 | 62.72 | 62.99 | 2,737,259 | -1.58(-2.44%) |
Apr 28, 2022 | 63.83 | 64.57 | 62.49 | 64.57 | 2,913,569 | +1.33(+2.10%) |
Apr 27, 2022 | 63.48 | 64.25 | 62.75 | 63.24 | 3,329,831 | +0.02(+0.03%) |
Apr 26, 2022 | 64.46 | 65.18 | 63.20 | 63.22 | 2,207,293 | -1.56(-2.40%) |
Apr 25, 2022 | 63.86 | 64.95 | 62.64 | 64.78 | 3,266,558 | +0.49(+0.76%) |
Apr 22, 2022 | 65.91 | 66.19 | 64.23 | 64.29 | 2,596,938 | -2.27(-3.42%) |
Apr 21, 2022 | 68.62 | 68.75 | 66.40 | 66.56 | 1,713,281 | -0.85(-1.26%) |
Apr 20, 2022 | 66.72 | 68.27 | 66.66 | 67.41 | 2,116,737 | +1.23(+1.86%) |
Apr 19, 2022 | 65.40 | 66.75 | 65.34 | 66.18 | 1,841,023 | +0.64(+0.98%) |
Apr 18, 2022 | 65.37 | 66.17 | 65.09 | 65.54 | 2,084,632 | -0.10(-0.15%) |
Apr 14, 2022 | 65.91 | 66.66 | 65.45 | 65.64 | 2,824,294 | -0.26(-0.39%) |
Apr 13, 2022 | 65.38 | 65.97 | 65.16 | 65.90 | 1,953,424 | +0.49(+0.74%) |
Apr 12, 2022 | 65.59 | 66.71 | 65.02 | 65.41 | 2,329,001 | -0.02(-0.03%) |
Apr 11, 2022 | 65.45 | 66.99 | 64.98 | 65.43 | 2,560,129 | -0.34(-0.52%) |
Apr 08, 2022 | 67.11 | 67.30 | 65.58 | 65.77 | 3,258,255 | -0.83(-1.25%) |
Apr 07, 2022 | 66.90 | 67.04 | 64.48 | 66.60 | 3,827,181 | -0.45(-0.67%) |
Apr 06, 2022 | 68.82 | 68.91 | 65.95 | 67.05 | 4,702,516 | -2.69(-3.86%) |
Apr 05, 2022 | 71.05 | 71.71 | 69.58 | 69.75 | 2,375,605 | -1.80(-2.51%) |
Apr 04, 2022 | 71.26 | 71.97 | 70.72 | 71.54 | 2,819,355 | +0.12(+0.17%) |