Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.14 | 62.47 | 61.55 | 61.82 | 4,158,244 | -0.77(-1.23%) |
Jun 29, 2022 | 62.25 | 62.69 | 62.16 | 62.60 | 3,419,160 | +0.21(+0.33%) |
Jun 28, 2022 | 63.08 | 63.79 | 62.30 | 62.39 | 3,167,982 | -0.28(-0.45%) |
Jun 27, 2022 | 62.32 | 62.88 | 61.87 | 62.67 | 4,209,103 | +0.23(+0.36%) |
Jun 24, 2022 | 61.42 | 62.61 | 61.29 | 62.44 | 6,575,028 | +1.08(+1.77%) |
Jun 23, 2022 | 60.51 | 61.41 | 60.38 | 61.36 | 4,522,642 | +1.44(+2.41%) |
Jun 22, 2022 | 58.44 | 60.53 | 58.44 | 59.92 | 3,798,207 | +0.83(+1.41%) |
Jun 21, 2022 | 58.67 | 59.78 | 58.67 | 59.08 | 3,981,269 | +0.54(+0.92%) |
Jun 17, 2022 | 57.95 | 59.29 | 57.95 | 58.54 | 17,043,608 | +0.58(+1.00%) |
Jun 16, 2022 | 57.29 | 58.58 | 57.13 | 57.97 | 5,217,031 | -0.51(-0.88%) |
Jun 15, 2022 | 57.20 | 59.37 | 57.07 | 58.48 | 5,412,018 | +1.81(+3.20%) |
Jun 14, 2022 | 57.14 | 57.46 | 56.21 | 56.67 | 5,031,023 | -0.38(-0.66%) |
Jun 13, 2022 | 58.54 | 58.76 | 56.80 | 57.05 | 5,990,048 | -2.48(-4.17%) |
Jun 10, 2022 | 59.32 | 60.22 | 58.90 | 59.53 | 5,001,844 | -0.29(-0.48%) |
Jun 09, 2022 | 60.43 | 60.97 | 59.80 | 59.82 | 4,793,259 | -0.75(-1.24%) |
Jun 08, 2022 | 61.08 | 61.15 | 60.36 | 60.56 | 3,300,802 | -0.86(-1.40%) |
Jun 07, 2022 | 60.24 | 61.47 | 60.12 | 61.42 | 4,245,636 | +0.97(+1.61%) |
Jun 06, 2022 | 61.18 | 61.18 | 59.96 | 60.45 | 5,278,527 | -0.34(-0.56%) |
Jun 03, 2022 | 61.52 | 61.53 | 60.69 | 60.79 | 3,126,832 | -0.97(-1.58%) |
Jun 02, 2022 | 61.24 | 61.80 | 60.44 | 61.77 | 2,993,390 | +0.32(+0.53%) |
Jun 01, 2022 | 61.58 | 61.74 | 61.00 | 61.44 | 3,191,102 | -0.13(-0.21%) |
May 31, 2022 | 61.53 | 61.90 | 60.74 | 61.57 | 7,418,525 | -0.80(-1.28%) |
May 27, 2022 | 61.60 | 62.38 | 61.54 | 62.36 | 3,747,068 | +1.15(+1.88%) |
May 26, 2022 | 62.12 | 62.34 | 61.17 | 61.21 | 4,995,013 | -1.00(-1.60%) |
May 25, 2022 | 61.25 | 62.45 | 61.18 | 62.21 | 4,700,799 | +0.67(+1.08%) |
May 24, 2022 | 60.48 | 61.62 | 59.61 | 61.55 | 4,506,940 | +1.10(+1.81%) |
May 23, 2022 | 61.06 | 61.59 | 60.27 | 60.45 | 6,755,407 | -0.69(-1.13%) |
May 20, 2022 | 60.96 | 61.24 | 60.16 | 61.14 | 4,539,284 | +0.76(+1.25%) |
May 19, 2022 | 60.37 | 60.98 | 59.51 | 60.39 | 5,003,242 | -0.37(-0.61%) |
May 18, 2022 | 61.46 | 61.60 | 60.58 | 60.75 | 5,764,356 | -0.94(-1.53%) |
May 17, 2022 | 61.54 | 61.89 | 60.95 | 61.70 | 5,239,331 | +0.49(+0.81%) |
May 16, 2022 | 60.78 | 61.48 | 60.37 | 61.20 | 3,940,098 | +0.58(+0.96%) |
May 13, 2022 | 59.17 | 60.67 | 58.81 | 60.62 | 5,810,742 | +1.82(+3.09%) |
May 12, 2022 | 57.17 | 58.81 | 57.00 | 58.80 | 6,209,929 | +1.43(+2.49%) |
May 11, 2022 | 57.10 | 58.11 | 56.79 | 57.37 | 4,941,443 | +0.27(+0.47%) |
May 10, 2022 | 58.60 | 58.91 | 56.42 | 57.10 | 6,408,057 | -0.95(-1.64%) |
May 09, 2022 | 58.90 | 59.03 | 57.82 | 58.06 | 5,030,868 | -1.40(-2.36%) |
May 06, 2022 | 59.82 | 60.12 | 58.78 | 59.46 | 3,968,735 | -0.88(-1.46%) |
May 05, 2022 | 62.10 | 62.39 | 59.94 | 60.34 | 3,565,385 | -1.33(-2.16%) |
May 04, 2022 | 60.74 | 61.95 | 60.26 | 61.67 | 3,664,677 | +0.82(+1.34%) |
May 03, 2022 | 60.91 | 61.74 | 60.35 | 60.85 | 3,495,701 | +0.26(+0.43%) |
May 02, 2022 | 62.57 | 62.83 | 59.45 | 60.59 | 4,732,596 | -1.78(-2.85%) |
Apr 29, 2022 | 64.76 | 64.82 | 62.26 | 62.37 | 7,100,797 | -2.79(-4.28%) |
Apr 28, 2022 | 64.22 | 65.27 | 63.82 | 65.16 | 3,492,936 | +0.94(+1.47%) |
Apr 27, 2022 | 64.68 | 65.03 | 64.18 | 64.22 | 3,297,289 | -0.24(-0.38%) |
Apr 26, 2022 | 65.40 | 65.87 | 64.45 | 64.46 | 4,101,841 | -0.73(-1.13%) |
Apr 25, 2022 | 65.87 | 66.01 | 64.40 | 65.20 | 4,662,672 | -0.71(-1.07%) |
Apr 22, 2022 | 66.70 | 66.99 | 65.85 | 65.91 | 3,472,872 | -0.91(-1.37%) |
Apr 21, 2022 | 67.37 | 67.57 | 66.78 | 66.82 | 3,050,654 | -0.33(-0.49%) |
Apr 20, 2022 | 66.43 | 67.50 | 66.35 | 67.15 | 3,132,583 | +0.73(+1.09%) |
Apr 19, 2022 | 65.76 | 66.56 | 65.74 | 66.43 | 3,800,098 | +0.78(+1.19%) |
Apr 18, 2022 | 65.07 | 65.76 | 64.99 | 65.65 | 2,838,857 | +0.57(+0.88%) |
Apr 14, 2022 | 64.97 | 65.50 | 64.81 | 65.07 | 2,929,343 | +0.38(+0.58%) |
Apr 13, 2022 | 64.29 | 64.72 | 64.23 | 64.70 | 2,840,989 | +0.56(+0.88%) |
Apr 12, 2022 | 64.08 | 64.40 | 63.76 | 64.13 | 2,568,482 | +0.04(+0.06%) |
Apr 11, 2022 | 64.64 | 64.80 | 63.94 | 64.10 | 2,612,949 | -0.57(-0.89%) |
Apr 08, 2022 | 64.26 | 65.00 | 63.96 | 64.67 | 3,142,819 | +0.48(+0.75%) |
Apr 07, 2022 | 63.94 | 64.50 | 63.44 | 64.19 | 3,962,127 | -0.14(-0.22%) |
Apr 06, 2022 | 62.96 | 64.35 | 62.53 | 64.33 | 3,659,074 | +0.99(+1.57%) |
Apr 05, 2022 | 63.24 | 64.05 | 63.20 | 63.33 | 3,498,494 | +0.09(+0.14%) |
Apr 04, 2022 | 63.33 | 63.50 | 62.53 | 63.24 | 3,448,880 | -0.30(-0.47%) |