Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.20 | 61.37 | 59.87 | 60.97 | 1,589,960 | +0.08(+0.14%) |
Jun 29, 2022 | 60.61 | 61.02 | 60.40 | 60.88 | 842,185 | +0.39(+0.65%) |
Jun 28, 2022 | 60.96 | 61.47 | 60.45 | 60.49 | 711,460 | -0.21(-0.35%) |
Jun 27, 2022 | 59.64 | 60.83 | 59.34 | 60.71 | 899,608 | +0.80(+1.34%) |
Jun 24, 2022 | 58.55 | 60.09 | 58.53 | 59.90 | 1,432,145 | +1.56(+2.67%) |
Jun 23, 2022 | 57.40 | 58.43 | 57.21 | 58.34 | 1,606,772 | +1.14(+1.99%) |
Jun 22, 2022 | 56.66 | 57.78 | 56.55 | 57.20 | 1,238,760 | +0.26(+0.46%) |
Jun 21, 2022 | 56.20 | 57.31 | 56.06 | 56.94 | 1,315,313 | +0.75(+1.33%) |
Jun 17, 2022 | 57.10 | 57.34 | 55.45 | 56.19 | 3,310,872 | -0.56(-0.99%) |
Jun 16, 2022 | 56.60 | 56.89 | 56.17 | 56.75 | 2,066,254 | -0.53(-0.93%) |
Jun 15, 2022 | 57.74 | 58.05 | 56.57 | 57.29 | 1,483,667 | -0.01(-0.02%) |
Jun 14, 2022 | 59.20 | 59.55 | 56.35 | 57.30 | 1,892,555 | -1.85(-3.13%) |
Jun 13, 2022 | 61.92 | 61.92 | 58.92 | 59.15 | 1,466,507 | -3.22(-5.17%) |
Jun 10, 2022 | 62.20 | 63.08 | 61.83 | 62.37 | 1,519,575 | -0.58(-0.92%) |
Jun 09, 2022 | 64.46 | 64.96 | 62.95 | 62.95 | 1,220,124 | -1.50(-2.33%) |
Jun 08, 2022 | 65.59 | 65.61 | 64.39 | 64.45 | 1,231,580 | -1.47(-2.23%) |
Jun 07, 2022 | 65.60 | 66.05 | 64.86 | 65.92 | 2,157,668 | +0.14(+0.21%) |
Jun 06, 2022 | 65.62 | 65.90 | 65.29 | 65.78 | 1,890,886 | +0.36(+0.56%) |
Jun 03, 2022 | 65.31 | 65.73 | 65.08 | 65.42 | 1,508,728 | +0.00(+0.00%) |
Jun 02, 2022 | 65.56 | 65.59 | 64.19 | 65.42 | 1,479,837 | +0.00(+0.00%) |
Jun 01, 2022 | 65.61 | 65.61 | 64.92 | 65.42 | 1,488,017 | +0.07(+0.10%) |
May 31, 2022 | 65.22 | 65.70 | 64.68 | 65.35 | 2,577,601 | -0.59(-0.89%) |
May 27, 2022 | 64.78 | 65.95 | 64.74 | 65.94 | 1,205,988 | +0.94(+1.45%) |
May 26, 2022 | 65.35 | 65.64 | 64.86 | 65.00 | 765,503 | +0.04(+0.06%) |
May 25, 2022 | 64.91 | 65.13 | 64.58 | 64.96 | 1,169,651 | +0.19(+0.29%) |
May 24, 2022 | 63.81 | 64.78 | 63.23 | 64.77 | 905,676 | +1.14(+1.79%) |
May 23, 2022 | 63.54 | 63.99 | 62.94 | 63.63 | 1,461,635 | +0.63(+0.99%) |
May 20, 2022 | 62.49 | 63.17 | 61.84 | 63.01 | 1,227,885 | +0.68(+1.09%) |
May 19, 2022 | 61.92 | 62.58 | 60.84 | 62.32 | 1,265,657 | +0.20(+0.32%) |
May 18, 2022 | 63.18 | 63.29 | 61.97 | 62.12 | 1,067,010 | -0.83(-1.32%) |
May 17, 2022 | 62.87 | 62.97 | 61.89 | 62.96 | 937,554 | +0.41(+0.65%) |
May 16, 2022 | 62.76 | 62.97 | 62.20 | 62.55 | 1,206,758 | -0.08(-0.13%) |
May 13, 2022 | 62.26 | 62.80 | 61.60 | 62.63 | 947,563 | +0.75(+1.21%) |
May 12, 2022 | 61.94 | 62.22 | 60.89 | 61.88 | 986,965 | -0.15(-0.24%) |
May 11, 2022 | 61.79 | 62.99 | 61.62 | 62.03 | 1,143,145 | +0.47(+0.77%) |
May 10, 2022 | 62.87 | 63.69 | 60.83 | 61.56 | 1,520,890 | -1.34(-2.14%) |
May 09, 2022 | 62.75 | 63.58 | 61.72 | 62.90 | 1,735,633 | -0.19(-0.29%) |
May 06, 2022 | 63.00 | 63.60 | 62.51 | 63.09 | 1,752,094 | -0.17(-0.26%) |
May 05, 2022 | 63.63 | 64.79 | 62.69 | 63.25 | 1,287,446 | -0.42(-0.65%) |
May 04, 2022 | 62.62 | 63.74 | 62.47 | 63.67 | 1,460,491 | +1.25(+2.00%) |
May 03, 2022 | 62.45 | 63.52 | 62.10 | 62.42 | 887,713 | +0.28(+0.45%) |
May 02, 2022 | 63.00 | 63.28 | 61.34 | 62.14 | 1,014,622 | -0.71(-1.13%) |
Apr 29, 2022 | 64.24 | 64.33 | 62.74 | 62.86 | 1,378,533 | -1.74(-2.70%) |
Apr 28, 2022 | 64.42 | 64.91 | 63.97 | 64.60 | 767,180 | +0.49(+0.77%) |
Apr 27, 2022 | 64.06 | 64.75 | 63.25 | 64.11 | 1,168,261 | -0.03(-0.04%) |
Apr 26, 2022 | 64.89 | 65.47 | 64.12 | 64.14 | 860,919 | -0.81(-1.24%) |
Apr 25, 2022 | 66.27 | 66.32 | 63.97 | 64.94 | 1,118,047 | -1.14(-1.72%) |
Apr 22, 2022 | 66.70 | 66.80 | 66.02 | 66.08 | 1,658,260 | -0.73(-1.10%) |
Apr 21, 2022 | 67.18 | 67.74 | 66.65 | 66.81 | 1,146,169 | -0.46(-0.69%) |
Apr 20, 2022 | 66.48 | 67.30 | 66.31 | 67.28 | 1,333,491 | +1.40(+2.12%) |
Apr 19, 2022 | 66.03 | 66.24 | 65.60 | 65.88 | 801,107 | +0.23(+0.35%) |
Apr 18, 2022 | 65.77 | 66.04 | 65.27 | 65.65 | 856,845 | +0.05(+0.07%) |
Apr 14, 2022 | 65.46 | 66.11 | 65.45 | 65.60 | 797,740 | +0.19(+0.30%) |
Apr 13, 2022 | 66.00 | 66.08 | 65.09 | 65.40 | 766,760 | -0.69(-1.05%) |
Apr 12, 2022 | 65.19 | 66.16 | 65.04 | 66.10 | 1,068,873 | +0.71(+1.09%) |
Apr 11, 2022 | 66.02 | 66.17 | 65.29 | 65.39 | 709,807 | -0.49(-0.75%) |
Apr 08, 2022 | 65.60 | 66.22 | 65.44 | 65.88 | 1,114,499 | +0.49(+0.75%) |
Apr 07, 2022 | 65.41 | 65.41 | 64.55 | 65.39 | 1,189,012 | -0.03(-0.04%) |
Apr 06, 2022 | 64.15 | 65.46 | 63.94 | 65.41 | 1,500,262 | +1.42(+2.21%) |
Apr 05, 2022 | 63.57 | 64.50 | 63.57 | 64.00 | 1,282,876 | +0.61(+0.96%) |
Apr 04, 2022 | 63.52 | 63.77 | 62.75 | 63.38 | 1,414,260 | -0.59(-0.93%) |