Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.59 | 60.75 | 59.26 | 60.35 | 1,606,218 | +0.08(+0.14%) |
Jun 29, 2022 | 60.00 | 60.41 | 59.79 | 60.27 | 850,796 | +0.39(+0.65%) |
Jun 28, 2022 | 60.34 | 60.85 | 59.84 | 59.88 | 718,735 | -0.21(-0.35%) |
Jun 27, 2022 | 59.04 | 60.21 | 58.74 | 60.09 | 908,806 | +0.80(+1.34%) |
Jun 24, 2022 | 57.96 | 59.48 | 57.94 | 59.30 | 1,446,788 | +1.54(+2.67%) |
Jun 23, 2022 | 56.82 | 57.84 | 56.63 | 57.75 | 1,623,201 | +1.13(+1.99%) |
Jun 22, 2022 | 56.09 | 57.20 | 55.98 | 56.62 | 1,251,427 | +0.26(+0.46%) |
Jun 21, 2022 | 55.63 | 56.73 | 55.50 | 56.36 | 1,328,761 | +0.74(+1.33%) |
Jun 17, 2022 | 56.52 | 56.76 | 54.89 | 55.62 | 3,344,725 | -0.55(-0.99%) |
Jun 16, 2022 | 56.02 | 56.32 | 55.60 | 56.18 | 2,087,381 | -0.53(-0.93%) |
Jun 15, 2022 | 57.15 | 57.47 | 55.99 | 56.71 | 1,498,837 | -0.01(-0.02%) |
Jun 14, 2022 | 58.60 | 58.95 | 55.78 | 56.72 | 1,911,906 | -1.83(-3.13%) |
Jun 13, 2022 | 61.29 | 61.29 | 58.33 | 58.55 | 1,481,501 | -3.19(-5.17%) |
Jun 10, 2022 | 61.57 | 62.44 | 61.20 | 61.74 | 1,535,112 | -0.57(-0.92%) |
Jun 09, 2022 | 63.81 | 64.31 | 62.31 | 62.31 | 1,232,599 | -1.49(-2.33%) |
Jun 08, 2022 | 64.93 | 64.95 | 63.74 | 63.80 | 1,244,173 | -1.45(-2.23%) |
Jun 07, 2022 | 64.94 | 65.38 | 64.20 | 65.25 | 2,179,730 | +0.14(+0.21%) |
Jun 06, 2022 | 64.96 | 65.23 | 64.62 | 65.11 | 1,910,219 | +0.36(+0.56%) |
Jun 03, 2022 | 64.65 | 65.07 | 64.42 | 64.75 | 1,524,155 | +0.00(+0.00%) |
Jun 02, 2022 | 64.89 | 64.93 | 63.54 | 64.75 | 1,494,968 | +0.00(+0.00%) |
Jun 01, 2022 | 64.95 | 64.95 | 64.26 | 64.75 | 1,503,232 | +0.06(+0.10%) |
May 31, 2022 | 64.56 | 65.03 | 64.02 | 64.69 | 2,603,957 | -0.58(-0.89%) |
May 27, 2022 | 64.12 | 65.28 | 64.09 | 65.27 | 1,218,319 | +0.93(+1.45%) |
May 26, 2022 | 64.69 | 64.98 | 64.21 | 64.34 | 773,330 | +0.04(+0.06%) |
May 25, 2022 | 64.25 | 64.47 | 63.92 | 64.30 | 1,181,610 | +0.19(+0.29%) |
May 24, 2022 | 63.16 | 64.12 | 62.59 | 64.12 | 914,937 | +1.13(+1.79%) |
May 23, 2022 | 62.89 | 63.34 | 62.30 | 62.99 | 1,476,580 | +0.62(+0.99%) |
May 20, 2022 | 61.86 | 62.53 | 61.21 | 62.37 | 1,240,440 | +0.68(+1.09%) |
May 19, 2022 | 61.29 | 61.94 | 60.22 | 61.69 | 1,278,598 | +0.20(+0.32%) |
May 18, 2022 | 62.54 | 62.65 | 61.34 | 61.50 | 1,077,920 | -0.83(-1.32%) |
May 17, 2022 | 62.23 | 62.33 | 61.27 | 62.32 | 947,140 | +0.40(+0.65%) |
May 16, 2022 | 62.13 | 62.33 | 61.57 | 61.92 | 1,219,097 | -0.08(-0.13%) |
May 13, 2022 | 61.63 | 62.17 | 60.98 | 62.00 | 957,252 | +0.74(+1.21%) |
May 12, 2022 | 61.31 | 61.59 | 60.28 | 61.26 | 997,057 | -0.15(-0.24%) |
May 11, 2022 | 61.17 | 62.35 | 61.00 | 61.40 | 1,154,834 | +0.47(+0.77%) |
May 10, 2022 | 62.23 | 63.05 | 60.21 | 60.94 | 1,536,441 | -1.33(-2.14%) |
May 09, 2022 | 62.12 | 62.94 | 61.09 | 62.27 | 1,753,380 | -0.18(-0.29%) |
May 06, 2022 | 62.36 | 62.95 | 61.88 | 62.45 | 1,770,008 | -0.16(-0.26%) |
May 05, 2022 | 62.98 | 64.14 | 62.06 | 62.61 | 1,300,610 | -0.41(-0.65%) |
May 04, 2022 | 61.99 | 63.09 | 61.84 | 63.03 | 1,475,424 | +1.24(+2.00%) |
May 03, 2022 | 61.82 | 62.88 | 61.47 | 61.79 | 896,789 | +0.28(+0.45%) |
May 02, 2022 | 62.36 | 62.64 | 60.72 | 61.51 | 1,024,996 | -0.71(-1.13%) |
Apr 29, 2022 | 63.59 | 63.68 | 62.10 | 62.22 | 1,392,628 | -1.72(-2.70%) |
Apr 28, 2022 | 63.77 | 64.26 | 63.32 | 63.94 | 775,024 | +0.49(+0.77%) |
Apr 27, 2022 | 63.41 | 64.09 | 62.61 | 63.46 | 1,180,206 | -0.03(-0.04%) |
Apr 26, 2022 | 64.24 | 64.81 | 63.47 | 63.49 | 869,721 | -0.80(-1.24%) |
Apr 25, 2022 | 65.60 | 65.65 | 63.32 | 64.28 | 1,129,479 | -1.13(-1.72%) |
Apr 22, 2022 | 66.03 | 66.13 | 65.36 | 65.41 | 1,675,215 | -0.72(-1.10%) |
Apr 21, 2022 | 66.50 | 67.06 | 65.97 | 66.14 | 1,157,888 | -0.46(-0.69%) |
Apr 20, 2022 | 65.81 | 66.62 | 65.64 | 66.59 | 1,347,125 | +1.38(+2.12%) |
Apr 19, 2022 | 65.37 | 65.57 | 64.93 | 65.21 | 809,298 | +0.23(+0.35%) |
Apr 18, 2022 | 65.11 | 65.38 | 64.60 | 64.98 | 865,606 | +0.05(+0.07%) |
Apr 14, 2022 | 64.80 | 65.44 | 64.79 | 64.93 | 805,897 | +0.19(+0.30%) |
Apr 13, 2022 | 65.33 | 65.41 | 64.43 | 64.74 | 774,600 | -0.69(-1.05%) |
Apr 12, 2022 | 64.53 | 65.49 | 64.39 | 65.43 | 1,079,802 | +0.71(+1.09%) |
Apr 11, 2022 | 65.36 | 65.50 | 64.63 | 64.72 | 717,064 | -0.49(-0.75%) |
Apr 08, 2022 | 64.93 | 65.55 | 64.78 | 65.21 | 1,125,895 | +0.49(+0.75%) |
Apr 07, 2022 | 64.75 | 64.75 | 63.90 | 64.72 | 1,201,169 | -0.03(-0.04%) |
Apr 06, 2022 | 63.50 | 64.80 | 63.29 | 64.75 | 1,515,602 | +1.40(+2.21%) |
Apr 05, 2022 | 62.93 | 63.84 | 62.93 | 63.35 | 1,295,993 | +0.61(+0.96%) |
Apr 04, 2022 | 62.88 | 63.13 | 62.11 | 62.74 | 1,428,720 | -0.59(-0.93%) |