Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 56.62 | 58.44 | 56.16 | 57.53 | 27,876,588 | -0.21(-0.37%) |
Jun 29, 2022 | 60.69 | 61.34 | 57.12 | 57.74 | 32,434,496 | -2.55(-4.23%) |
Jun 28, 2022 | 59.57 | 61.53 | 58.78 | 60.29 | 40,028,576 | +2.75(+4.77%) |
Jun 27, 2022 | 56.87 | 58.77 | 56.83 | 57.55 | 27,378,500 | +1.35(+2.40%) |
Jun 24, 2022 | 56.49 | 58.55 | 55.50 | 56.20 | 46,400,376 | +1.40(+2.55%) |
Jun 23, 2022 | 56.84 | 56.95 | 53.67 | 54.80 | 37,705,636 | +0.31(+0.57%) |
Jun 22, 2022 | 53.76 | 55.66 | 53.06 | 54.49 | 38,689,516 | -2.05(-3.63%) |
Jun 21, 2022 | 56.58 | 57.39 | 55.14 | 56.54 | 31,816,142 | +2.14(+3.93%) |
Jun 17, 2022 | 55.15 | 55.88 | 53.10 | 54.40 | 52,741,144 | -1.10(-1.99%) |
Jun 16, 2022 | 57.42 | 58.20 | 54.60 | 55.51 | 41,515,320 | -3.39(-5.76%) |
Jun 15, 2022 | 59.77 | 60.56 | 57.88 | 58.90 | 30,294,334 | -1.77(-2.92%) |
Jun 14, 2022 | 60.36 | 62.65 | 59.50 | 60.67 | 32,026,706 | +2.21(+3.78%) |
Jun 13, 2022 | 59.96 | 60.38 | 57.10 | 58.46 | 35,241,880 | -3.95(-6.33%) |
Jun 10, 2022 | 63.33 | 64.60 | 61.46 | 62.40 | 28,086,492 | -1.28(-2.01%) |
Jun 09, 2022 | 66.44 | 67.26 | 63.66 | 63.68 | 25,718,450 | -3.63(-5.40%) |
Jun 08, 2022 | 68.83 | 69.23 | 66.66 | 67.32 | 29,980,028 | -1.48(-2.15%) |
Jun 07, 2022 | 66.90 | 69.70 | 66.53 | 68.80 | 26,263,496 | +0.92(+1.35%) |
Jun 06, 2022 | 68.36 | 68.98 | 66.78 | 67.88 | 26,296,584 | -0.66(-0.97%) |
Jun 03, 2022 | 67.72 | 69.54 | 67.66 | 68.55 | 23,992,514 | +0.97(+1.43%) |
Jun 02, 2022 | 67.87 | 69.03 | 67.05 | 67.58 | 24,023,100 | -1.09(-1.59%) |
Jun 01, 2022 | 68.88 | 69.33 | 66.49 | 68.67 | 29,561,056 | +1.08(+1.60%) |
May 31, 2022 | 71.26 | 72.20 | 67.29 | 67.59 | 42,047,580 | -1.51(-2.19%) |
May 27, 2022 | 66.88 | 69.51 | 66.06 | 69.10 | 21,373,742 | +2.15(+3.20%) |
May 26, 2022 | 65.12 | 67.69 | 65.08 | 66.96 | 23,136,750 | +2.21(+3.42%) |
May 25, 2022 | 63.97 | 64.99 | 63.44 | 64.74 | 18,700,278 | +1.29(+2.03%) |
May 24, 2022 | 62.71 | 64.83 | 61.26 | 63.46 | 20,382,608 | -0.34(-0.54%) |
May 23, 2022 | 61.99 | 64.13 | 61.24 | 63.80 | 25,130,596 | +2.11(+3.41%) |
May 20, 2022 | 62.81 | 63.76 | 59.95 | 61.69 | 24,492,212 | -0.68(-1.09%) |
May 19, 2022 | 61.47 | 64.10 | 61.27 | 62.37 | 27,826,904 | -0.33(-0.53%) |
May 18, 2022 | 66.80 | 67.00 | 61.66 | 62.71 | 29,348,178 | -3.55(-5.36%) |
May 17, 2022 | 67.16 | 67.46 | 65.46 | 66.26 | 29,552,314 | +0.21(+0.32%) |
May 16, 2022 | 63.04 | 67.03 | 62.91 | 66.04 | 39,598,876 | +3.55(+5.68%) |
May 13, 2022 | 59.26 | 62.87 | 59.24 | 62.49 | 36,079,168 | +4.74(+8.21%) |
May 12, 2022 | 58.65 | 58.74 | 55.65 | 57.75 | 24,455,678 | -0.86(-1.46%) |
May 11, 2022 | 58.45 | 61.86 | 57.49 | 58.61 | 37,260,732 | +0.67(+1.16%) |
May 10, 2022 | 57.83 | 58.73 | 55.50 | 57.94 | 31,340,756 | +1.53(+2.71%) |
May 09, 2022 | 61.55 | 61.69 | 55.67 | 56.41 | 41,086,640 | -6.92(-10.93%) |
May 06, 2022 | 61.66 | 63.37 | 59.93 | 63.33 | 31,683,216 | +2.58(+4.25%) |
May 05, 2022 | 61.98 | 62.90 | 58.94 | 60.75 | 43,191,564 | +0.70(+1.17%) |
May 04, 2022 | 59.12 | 60.33 | 57.41 | 60.04 | 28,663,096 | +2.27(+3.93%) |
May 03, 2022 | 56.35 | 58.99 | 56.32 | 57.77 | 25,344,580 | +0.92(+1.61%) |
May 02, 2022 | 53.18 | 57.10 | 52.61 | 56.85 | 39,065,184 | +3.13(+5.83%) |
Apr 29, 2022 | 55.80 | 56.29 | 53.31 | 53.72 | 19,715,190 | -1.89(-3.40%) |
Apr 28, 2022 | 54.11 | 56.09 | 52.58 | 55.62 | 21,142,454 | +1.40(+2.59%) |
Apr 27, 2022 | 53.44 | 55.00 | 51.89 | 54.21 | 21,204,646 | +0.75(+1.40%) |
Apr 26, 2022 | 54.51 | 55.48 | 53.31 | 53.46 | 27,834,382 | -0.10(-0.18%) |
Apr 25, 2022 | 53.27 | 53.93 | 50.25 | 53.56 | 33,802,484 | -1.66(-3.00%) |
Apr 22, 2022 | 57.75 | 57.75 | 54.92 | 55.22 | 23,409,240 | -2.52(-4.36%) |
Apr 21, 2022 | 60.18 | 61.98 | 57.07 | 57.73 | 32,855,782 | -2.21(-3.69%) |
Apr 20, 2022 | 59.24 | 60.31 | 58.38 | 59.95 | 21,360,894 | +1.06(+1.81%) |
Apr 19, 2022 | 58.55 | 59.94 | 58.35 | 58.88 | 20,001,798 | -0.97(-1.61%) |
Apr 18, 2022 | 58.72 | 61.45 | 58.44 | 59.85 | 31,568,340 | +1.98(+3.42%) |
Apr 14, 2022 | 57.76 | 58.87 | 57.25 | 57.87 | 19,266,968 | -0.27(-0.47%) |
Apr 13, 2022 | 58.51 | 59.52 | 56.76 | 58.14 | 21,888,800 | +0.47(+0.81%) |
Apr 12, 2022 | 57.53 | 59.84 | 57.44 | 57.67 | 27,490,542 | +1.19(+2.11%) |
Apr 11, 2022 | 59.05 | 59.09 | 56.17 | 56.48 | 28,306,212 | -3.78(-6.28%) |
Apr 08, 2022 | 56.27 | 60.55 | 56.13 | 60.27 | 42,697,820 | +4.02(+7.14%) |
Apr 07, 2022 | 55.29 | 56.46 | 53.73 | 56.25 | 25,012,100 | +1.54(+2.82%) |
Apr 06, 2022 | 55.93 | 57.07 | 54.18 | 54.71 | 28,603,682 | +0.37(+0.68%) |
Apr 05, 2022 | 56.96 | 58.33 | 54.22 | 54.34 | 23,509,124 | -2.02(-3.58%) |
Apr 04, 2022 | 57.25 | 57.59 | 55.44 | 56.36 | 19,847,428 | -0.31(-0.55%) |