Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.00 | 58.95 | 57.63 | 58.89 | 4,866,955 | +0.62(+1.07%) |
Jun 29, 2022 | 58.39 | 58.52 | 58.06 | 58.26 | 1,657,687 | -0.02(-0.03%) |
Jun 28, 2022 | 58.81 | 59.20 | 58.22 | 58.28 | 2,233,330 | -0.19(-0.32%) |
Jun 27, 2022 | 57.87 | 58.73 | 57.78 | 58.47 | 2,157,653 | +0.30(+0.51%) |
Jun 24, 2022 | 56.49 | 58.20 | 56.45 | 58.17 | 3,829,682 | +1.94(+3.44%) |
Jun 23, 2022 | 55.84 | 56.33 | 55.66 | 56.23 | 2,860,348 | +0.57(+1.02%) |
Jun 22, 2022 | 55.19 | 56.02 | 55.11 | 55.67 | 2,900,757 | +0.15(+0.27%) |
Jun 21, 2022 | 55.21 | 55.96 | 54.88 | 55.52 | 2,326,777 | +0.47(+0.85%) |
Jun 17, 2022 | 54.93 | 55.50 | 54.15 | 55.05 | 6,317,046 | +0.15(+0.27%) |
Jun 16, 2022 | 55.48 | 55.53 | 54.30 | 54.90 | 4,588,858 | -1.41(-2.51%) |
Jun 15, 2022 | 57.21 | 57.22 | 55.67 | 56.32 | 2,872,321 | -0.42(-0.74%) |
Jun 14, 2022 | 58.71 | 58.84 | 56.23 | 56.74 | 2,900,918 | -1.98(-3.38%) |
Jun 13, 2022 | 60.02 | 60.40 | 58.45 | 58.72 | 3,466,572 | -2.21(-3.62%) |
Jun 10, 2022 | 60.03 | 61.40 | 59.93 | 60.93 | 4,334,818 | +0.29(+0.48%) |
Jun 09, 2022 | 62.35 | 62.43 | 60.62 | 60.64 | 2,873,218 | -1.83(-2.93%) |
Jun 08, 2022 | 63.23 | 63.42 | 62.34 | 62.47 | 2,460,558 | -1.19(-1.87%) |
Jun 07, 2022 | 62.78 | 63.81 | 62.25 | 63.66 | 2,435,206 | +0.52(+0.82%) |
Jun 06, 2022 | 63.56 | 63.66 | 63.02 | 63.14 | 2,393,577 | -0.10(-0.16%) |
Jun 03, 2022 | 63.09 | 63.43 | 62.74 | 63.25 | 2,019,135 | -0.04(-0.06%) |
Jun 02, 2022 | 63.17 | 63.35 | 61.96 | 63.28 | 2,641,324 | +0.41(+0.65%) |
Jun 01, 2022 | 63.25 | 63.75 | 62.40 | 62.88 | 2,600,827 | -0.41(-0.64%) |
May 31, 2022 | 63.24 | 63.73 | 62.67 | 63.28 | 3,893,658 | -0.46(-0.72%) |
May 27, 2022 | 62.48 | 63.75 | 62.48 | 63.74 | 1,951,925 | +0.98(+1.56%) |
May 26, 2022 | 63.35 | 63.53 | 62.69 | 62.77 | 2,451,367 | -0.14(-0.22%) |
May 25, 2022 | 63.58 | 63.58 | 62.58 | 62.90 | 3,415,970 | -0.53(-0.83%) |
May 24, 2022 | 63.06 | 63.63 | 62.53 | 63.43 | 2,749,036 | +0.39(+0.62%) |
May 23, 2022 | 63.20 | 63.37 | 62.42 | 63.04 | 2,523,518 | +0.67(+1.08%) |
May 20, 2022 | 62.74 | 62.83 | 61.64 | 62.37 | 2,408,052 | -0.11(-0.18%) |
May 19, 2022 | 62.47 | 62.83 | 61.56 | 62.48 | 2,676,611 | -0.18(-0.28%) |
May 18, 2022 | 63.59 | 63.63 | 62.51 | 62.65 | 3,250,120 | -0.73(-1.15%) |
May 17, 2022 | 63.29 | 63.53 | 62.50 | 63.38 | 2,614,561 | +0.54(+0.87%) |
May 16, 2022 | 63.44 | 63.50 | 62.67 | 62.84 | 2,507,877 | -0.48(-0.76%) |
May 13, 2022 | 63.44 | 63.51 | 62.61 | 63.32 | 2,989,457 | +0.27(+0.42%) |
May 12, 2022 | 63.67 | 63.87 | 62.45 | 63.05 | 4,755,485 | -0.61(-0.96%) |
May 11, 2022 | 63.10 | 64.67 | 63.10 | 63.66 | 2,593,491 | +0.57(+0.91%) |
May 10, 2022 | 63.59 | 64.70 | 62.57 | 63.09 | 2,637,596 | -0.67(-1.06%) |
May 09, 2022 | 63.63 | 64.43 | 62.99 | 63.76 | 3,438,693 | -0.34(-0.53%) |
May 06, 2022 | 63.22 | 64.31 | 63.22 | 64.10 | 4,391,188 | +0.50(+0.78%) |
May 05, 2022 | 63.69 | 64.41 | 63.05 | 63.61 | 3,790,751 | -0.35(-0.55%) |
May 04, 2022 | 63.62 | 64.16 | 62.83 | 63.96 | 3,184,109 | +0.71(+1.12%) |
May 03, 2022 | 63.75 | 64.58 | 62.71 | 63.25 | 3,452,409 | -0.32(-0.51%) |
May 02, 2022 | 64.60 | 64.97 | 62.79 | 63.57 | 3,314,113 | -0.75(-1.16%) |
Apr 29, 2022 | 65.35 | 65.50 | 64.23 | 64.32 | 3,214,901 | -1.38(-2.09%) |
Apr 28, 2022 | 65.30 | 65.71 | 64.86 | 65.69 | 4,013,016 | +0.65(+0.99%) |
Apr 27, 2022 | 65.99 | 66.38 | 64.98 | 65.05 | 6,376,410 | -0.75(-1.14%) |
Apr 26, 2022 | 66.78 | 67.33 | 65.70 | 65.79 | 5,536,560 | -1.27(-1.90%) |
Apr 25, 2022 | 68.30 | 68.45 | 66.63 | 67.07 | 4,217,750 | -1.14(-1.68%) |
Apr 22, 2022 | 68.95 | 69.03 | 68.18 | 68.21 | 2,598,767 | -0.73(-1.06%) |
Apr 21, 2022 | 68.92 | 69.81 | 68.60 | 68.94 | 3,046,611 | -0.06(-0.08%) |
Apr 20, 2022 | 68.19 | 69.14 | 68.00 | 69.00 | 2,665,617 | +1.52(+2.26%) |
Apr 19, 2022 | 66.97 | 67.65 | 66.97 | 67.47 | 1,942,841 | +0.60(+0.90%) |
Apr 18, 2022 | 67.39 | 67.76 | 66.78 | 66.87 | 2,825,641 | -0.34(-0.51%) |
Apr 14, 2022 | 66.62 | 67.67 | 66.43 | 67.22 | 4,528,227 | +1.15(+1.75%) |
Apr 13, 2022 | 66.48 | 66.57 | 65.65 | 66.06 | 2,436,884 | -0.34(-0.51%) |
Apr 12, 2022 | 66.12 | 66.62 | 65.73 | 66.40 | 4,532,643 | +0.18(+0.26%) |
Apr 11, 2022 | 66.87 | 67.07 | 66.00 | 66.23 | 3,290,565 | -0.33(-0.50%) |
Apr 08, 2022 | 66.44 | 66.75 | 65.52 | 66.56 | 3,870,736 | +0.44(+0.67%) |
Apr 07, 2022 | 66.55 | 66.65 | 65.96 | 66.12 | 2,493,434 | -0.43(-0.65%) |
Apr 06, 2022 | 65.42 | 66.69 | 65.30 | 66.55 | 3,183,254 | +1.40(+2.15%) |
Apr 05, 2022 | 65.02 | 65.95 | 64.84 | 65.15 | 1,899,874 | +0.25(+0.38%) |
Apr 04, 2022 | 65.23 | 65.61 | 64.37 | 64.90 | 1,833,401 | -0.71(-1.08%) |