Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.61 | 60.46 | 59.38 | 60.36 | 38,632,728 | -0.33(-0.54%) |
Jun 29, 2022 | 60.95 | 61.14 | 60.65 | 60.69 | 18,880,934 | -0.23(-0.38%) |
Jun 28, 2022 | 61.84 | 62.03 | 60.90 | 60.92 | 19,863,706 | -0.42(-0.68%) |
Jun 27, 2022 | 61.49 | 61.76 | 61.27 | 61.34 | 21,763,622 | -0.26(-0.42%) |
Jun 24, 2022 | 60.65 | 61.62 | 60.60 | 61.60 | 32,335,974 | +1.79(+2.99%) |
Jun 23, 2022 | 59.74 | 59.89 | 59.18 | 59.81 | 27,415,986 | -0.07(-0.11%) |
Jun 22, 2022 | 59.61 | 60.43 | 59.52 | 59.88 | 31,438,556 | -0.41(-0.67%) |
Jun 21, 2022 | 60.44 | 60.63 | 60.26 | 60.29 | 33,015,430 | +0.90(+1.51%) |
Jun 17, 2022 | 59.58 | 59.89 | 59.04 | 59.39 | 44,616,652 | -0.24(-0.41%) |
Jun 16, 2022 | 59.49 | 60.06 | 59.25 | 59.63 | 39,367,972 | -1.34(-2.20%) |
Jun 15, 2022 | 60.51 | 61.31 | 59.75 | 60.97 | 39,122,744 | +1.12(+1.87%) |
Jun 14, 2022 | 60.40 | 60.59 | 59.33 | 59.85 | 39,962,356 | -0.57(-0.94%) |
Jun 13, 2022 | 60.88 | 61.21 | 60.31 | 60.42 | 56,129,052 | -2.07(-3.31%) |
Jun 10, 2022 | 62.84 | 62.91 | 62.29 | 62.49 | 35,333,832 | -1.55(-2.41%) |
Jun 09, 2022 | 65.06 | 65.21 | 64.00 | 64.03 | 26,579,464 | -1.37(-2.10%) |
Jun 08, 2022 | 65.61 | 65.89 | 65.33 | 65.41 | 22,453,142 | -0.93(-1.40%) |
Jun 07, 2022 | 65.47 | 66.36 | 65.46 | 66.33 | 20,146,638 | +0.20(+0.30%) |
Jun 06, 2022 | 66.64 | 66.73 | 65.99 | 66.13 | 16,075,583 | +0.26(+0.40%) |
Jun 03, 2022 | 65.97 | 66.15 | 65.68 | 65.87 | 22,567,228 | -0.95(-1.43%) |
Jun 02, 2022 | 65.99 | 66.84 | 65.76 | 66.82 | 23,216,830 | +1.36(+2.08%) |
Jun 01, 2022 | 66.55 | 66.59 | 65.27 | 65.46 | 29,981,268 | -0.70(-1.06%) |
May 31, 2022 | 66.33 | 66.60 | 66.00 | 66.16 | 26,480,252 | -0.40(-0.60%) |
May 27, 2022 | 66.19 | 66.58 | 66.15 | 66.56 | 14,493,976 | +0.79(+1.21%) |
May 26, 2022 | 65.14 | 65.93 | 65.13 | 65.77 | 22,147,450 | +0.72(+1.10%) |
May 25, 2022 | 64.58 | 65.34 | 64.58 | 65.05 | 19,921,050 | +0.02(+0.03%) |
May 24, 2022 | 64.93 | 65.24 | 64.58 | 65.03 | 20,874,392 | -0.10(-0.16%) |
May 23, 2022 | 64.73 | 65.27 | 64.61 | 65.13 | 25,224,532 | +1.09(+1.70%) |
May 20, 2022 | 64.34 | 64.41 | 63.23 | 64.05 | 37,759,500 | +0.43(+0.68%) |
May 19, 2022 | 62.93 | 63.98 | 62.91 | 63.61 | 38,092,224 | +0.60(+0.96%) |
May 18, 2022 | 63.99 | 64.08 | 62.91 | 63.01 | 24,931,944 | -1.54(-2.39%) |
May 17, 2022 | 64.41 | 64.59 | 64.06 | 64.55 | 33,317,256 | +1.18(+1.86%) |
May 16, 2022 | 63.03 | 63.65 | 62.82 | 63.37 | 22,490,156 | +0.06(+0.09%) |
May 13, 2022 | 62.51 | 63.34 | 62.49 | 63.31 | 36,698,700 | +1.71(+2.78%) |
May 12, 2022 | 61.36 | 62.18 | 61.08 | 61.60 | 41,698,416 | -0.15(-0.24%) |
May 11, 2022 | 62.29 | 63.10 | 61.67 | 61.75 | 52,643,836 | -0.37(-0.59%) |
May 10, 2022 | 62.75 | 62.79 | 61.66 | 62.12 | 61,036,216 | +0.46(+0.75%) |
May 09, 2022 | 62.41 | 62.52 | 61.53 | 61.66 | 53,855,476 | -1.92(-3.02%) |
May 06, 2022 | 63.73 | 63.98 | 63.18 | 63.57 | 51,075,376 | -0.62(-0.97%) |
May 05, 2022 | 65.38 | 65.41 | 63.72 | 64.20 | 41,084,476 | -2.14(-3.22%) |
May 04, 2022 | 65.21 | 66.45 | 64.45 | 66.33 | 50,176,220 | +1.14(+1.75%) |
May 03, 2022 | 65.14 | 65.43 | 64.93 | 65.19 | 41,948,576 | +0.48(+0.74%) |
May 02, 2022 | 64.63 | 64.96 | 63.94 | 64.71 | 49,451,212 | -0.16(-0.25%) |
Apr 29, 2022 | 65.87 | 66.27 | 64.80 | 64.87 | 57,563,384 | -0.77(-1.17%) |
Apr 28, 2022 | 65.12 | 65.79 | 64.55 | 65.63 | 34,023,508 | +0.92(+1.42%) |
Apr 27, 2022 | 64.67 | 65.16 | 64.33 | 64.72 | 46,127,748 | +0.29(+0.45%) |
Apr 26, 2022 | 65.75 | 65.79 | 64.39 | 64.42 | 43,684,568 | -1.85(-2.79%) |
Apr 25, 2022 | 65.88 | 66.33 | 65.36 | 66.28 | 39,356,196 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.61 | 66.53 | 66.60 | 36,906,364 | -1.11(-1.63%) |
Apr 21, 2022 | 69.07 | 69.20 | 67.58 | 67.70 | 34,877,300 | -0.74(-1.08%) |
Apr 20, 2022 | 68.52 | 68.66 | 68.23 | 68.44 | 32,456,250 | +0.45(+0.67%) |
Apr 19, 2022 | 67.27 | 68.07 | 67.27 | 67.99 | 26,309,182 | +0.32(+0.47%) |
Apr 18, 2022 | 67.76 | 68.17 | 67.54 | 67.67 | 19,585,122 | -0.40(-0.58%) |
Apr 14, 2022 | 68.51 | 68.63 | 68.02 | 68.06 | 21,016,722 | -0.31(-0.46%) |
Apr 13, 2022 | 67.64 | 68.41 | 67.64 | 68.37 | 21,337,394 | +0.73(+1.08%) |
Apr 12, 2022 | 68.26 | 68.43 | 67.48 | 67.65 | 30,597,528 | -0.51(-0.75%) |
Apr 11, 2022 | 68.59 | 68.75 | 68.11 | 68.16 | 23,437,800 | -0.73(-1.06%) |
Apr 08, 2022 | 68.60 | 69.17 | 68.51 | 68.88 | 23,212,822 | +0.03(+0.04%) |
Apr 07, 2022 | 68.77 | 69.08 | 68.27 | 68.86 | 29,457,100 | +0.15(+0.22%) |
Apr 06, 2022 | 68.67 | 69.07 | 68.31 | 68.71 | 32,477,276 | -0.83(-1.20%) |
Apr 05, 2022 | 70.04 | 70.29 | 69.36 | 69.54 | 29,373,400 | -0.95(-1.35%) |
Apr 04, 2022 | 70.06 | 70.52 | 69.98 | 70.49 | 22,089,476 | +0.28(+0.40%) |