Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.85 | 59.66 | 58.57 | 59.28 | 3,357,229 | +0.06(+0.10%) |
Jun 29, 2022 | 59.13 | 59.37 | 58.96 | 59.22 | 1,823,216 | +0.19(+0.32%) |
Jun 28, 2022 | 59.82 | 60.18 | 59.01 | 59.03 | 2,523,442 | -0.60(-1.01%) |
Jun 27, 2022 | 59.44 | 59.86 | 59.25 | 59.63 | 2,038,884 | +0.19(+0.32%) |
Jun 24, 2022 | 58.52 | 59.50 | 58.34 | 59.44 | 3,492,788 | +1.24(+2.14%) |
Jun 23, 2022 | 57.44 | 58.24 | 57.44 | 58.20 | 3,490,761 | +0.89(+1.55%) |
Jun 22, 2022 | 56.69 | 57.75 | 56.68 | 57.31 | 3,667,225 | +0.27(+0.47%) |
Jun 21, 2022 | 56.38 | 57.23 | 56.26 | 57.04 | 2,575,874 | +1.18(+2.11%) |
Jun 17, 2022 | 56.03 | 56.45 | 55.50 | 55.86 | 5,031,982 | -0.17(-0.31%) |
Jun 16, 2022 | 55.99 | 56.29 | 55.59 | 56.03 | 5,286,699 | -0.85(-1.49%) |
Jun 15, 2022 | 56.96 | 57.57 | 56.19 | 56.88 | 4,946,522 | +0.27(+0.47%) |
Jun 14, 2022 | 57.58 | 57.66 | 56.19 | 56.62 | 4,702,959 | -0.82(-1.43%) |
Jun 13, 2022 | 58.36 | 58.56 | 57.19 | 57.44 | 8,066,214 | -1.77(-2.98%) |
Jun 10, 2022 | 59.10 | 59.71 | 58.79 | 59.20 | 4,316,049 | -0.55(-0.93%) |
Jun 09, 2022 | 60.88 | 61.20 | 59.74 | 59.75 | 2,937,681 | -1.22(-2.00%) |
Jun 08, 2022 | 61.67 | 61.67 | 60.92 | 60.98 | 2,137,872 | -0.94(-1.53%) |
Jun 07, 2022 | 61.07 | 61.96 | 60.95 | 61.92 | 2,295,864 | +0.58(+0.95%) |
Jun 06, 2022 | 61.63 | 61.80 | 61.23 | 61.34 | 2,632,848 | +0.01(+0.02%) |
Jun 03, 2022 | 61.48 | 61.72 | 61.23 | 61.33 | 1,873,428 | -0.49(-0.79%) |
Jun 02, 2022 | 61.58 | 61.84 | 60.54 | 61.82 | 3,414,647 | +0.34(+0.56%) |
Jun 01, 2022 | 62.07 | 62.07 | 60.94 | 61.47 | 3,163,153 | -0.45(-0.72%) |
May 31, 2022 | 61.95 | 62.28 | 61.39 | 61.92 | 3,921,190 | -0.52(-0.83%) |
May 27, 2022 | 61.66 | 62.45 | 61.57 | 62.44 | 3,915,266 | +0.87(+1.41%) |
May 26, 2022 | 61.54 | 61.89 | 61.48 | 61.57 | 4,103,897 | +0.28(+0.45%) |
May 25, 2022 | 61.16 | 61.39 | 60.79 | 61.29 | 4,126,902 | +0.01(+0.02%) |
May 24, 2022 | 60.38 | 61.35 | 60.09 | 61.28 | 5,361,891 | +0.79(+1.31%) |
May 23, 2022 | 60.34 | 60.70 | 59.98 | 60.49 | 5,563,712 | +0.76(+1.27%) |
May 20, 2022 | 59.90 | 59.96 | 58.86 | 59.73 | 6,678,817 | +0.13(+0.22%) |
May 19, 2022 | 59.63 | 60.02 | 58.95 | 59.60 | 6,478,251 | -0.47(-0.78%) |
May 18, 2022 | 61.82 | 61.92 | 59.92 | 60.07 | 4,390,651 | -2.05(-3.30%) |
May 17, 2022 | 62.03 | 62.13 | 61.28 | 62.11 | 4,500,464 | +0.37(+0.60%) |
May 16, 2022 | 61.57 | 62.03 | 61.31 | 61.74 | 6,111,359 | +0.08(+0.12%) |
May 13, 2022 | 61.32 | 61.71 | 60.87 | 61.67 | 5,927,277 | +0.70(+1.14%) |
May 12, 2022 | 60.91 | 61.13 | 60.28 | 60.97 | 14,681,257 | +0.00(+0.00%) |
May 11, 2022 | 60.89 | 61.93 | 60.85 | 60.97 | 16,081,779 | +0.06(+0.09%) |
May 10, 2022 | 61.91 | 62.15 | 60.60 | 60.91 | 12,453,042 | -0.55(-0.90%) |
May 09, 2022 | 61.53 | 62.05 | 61.17 | 61.47 | 14,047,602 | -0.54(-0.88%) |
May 06, 2022 | 61.68 | 62.19 | 61.38 | 62.01 | 18,197,736 | +0.02(+0.03%) |
May 05, 2022 | 62.75 | 63.01 | 61.52 | 61.99 | 16,895,426 | -1.10(-1.75%) |
May 04, 2022 | 61.86 | 63.18 | 61.77 | 63.10 | 16,019,821 | +1.30(+2.10%) |
May 03, 2022 | 61.80 | 62.46 | 61.45 | 61.80 | 9,607,591 | +0.23(+0.37%) |
May 02, 2022 | 62.44 | 62.71 | 60.72 | 61.57 | 17,214,554 | -0.68(-1.09%) |
Apr 29, 2022 | 63.92 | 63.98 | 62.17 | 62.25 | 13,292,700 | -2.06(-3.20%) |
Apr 28, 2022 | 63.84 | 64.40 | 63.47 | 64.31 | 7,813,954 | +0.64(+1.00%) |
Apr 27, 2022 | 63.69 | 64.35 | 63.41 | 63.67 | 8,976,516 | +0.09(+0.13%) |
Apr 26, 2022 | 64.25 | 64.68 | 63.56 | 63.58 | 8,038,695 | -0.79(-1.23%) |
Apr 25, 2022 | 64.47 | 64.54 | 63.25 | 64.37 | 10,161,126 | -0.06(-0.09%) |
Apr 22, 2022 | 65.68 | 65.70 | 64.37 | 64.43 | 8,141,715 | -1.36(-2.07%) |
Apr 21, 2022 | 66.20 | 66.51 | 65.73 | 65.79 | 7,343,797 | -0.33(-0.50%) |
Apr 20, 2022 | 65.56 | 66.30 | 65.56 | 66.12 | 6,174,830 | +0.84(+1.28%) |
Apr 19, 2022 | 64.64 | 65.38 | 64.64 | 65.29 | 3,157,581 | +0.75(+1.17%) |
Apr 18, 2022 | 64.85 | 65.14 | 64.32 | 64.53 | 4,886,545 | -0.38(-0.58%) |
Apr 14, 2022 | 65.12 | 65.45 | 64.89 | 64.91 | 7,787,027 | -0.15(-0.23%) |
Apr 13, 2022 | 64.94 | 65.17 | 64.65 | 65.07 | 4,094,026 | +0.13(+0.20%) |
Apr 12, 2022 | 65.01 | 65.43 | 64.75 | 64.93 | 9,264,601 | -0.08(-0.12%) |
Apr 11, 2022 | 65.51 | 65.77 | 64.91 | 65.01 | 7,598,787 | -0.49(-0.75%) |
Apr 08, 2022 | 65.44 | 65.77 | 65.18 | 65.50 | 5,982,755 | +0.12(+0.19%) |
Apr 07, 2022 | 65.00 | 65.52 | 64.75 | 65.38 | 7,259,884 | +0.23(+0.35%) |
Apr 06, 2022 | 64.08 | 65.18 | 63.96 | 65.15 | 9,196,262 | +0.93(+1.45%) |
Apr 05, 2022 | 63.96 | 64.83 | 63.96 | 64.22 | 5,915,957 | +0.14(+0.22%) |
Apr 04, 2022 | 64.29 | 64.30 | 63.63 | 64.08 | 9,036,837 | -0.42(-0.65%) |