Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.76 | 55.51 | 53.76 | 54.69 | 3,733,580 | -0.40(-0.72%) |
Jun 29, 2022 | 55.29 | 55.29 | 54.23 | 55.09 | 2,195,729 | -0.25(-0.45%) |
Jun 28, 2022 | 56.29 | 57.44 | 55.20 | 55.34 | 2,898,348 | -0.57(-1.01%) |
Jun 27, 2022 | 57.17 | 57.38 | 55.76 | 55.90 | 4,770,269 | -1.27(-2.23%) |
Jun 24, 2022 | 55.49 | 57.28 | 55.39 | 57.18 | 5,040,846 | +1.97(+3.57%) |
Jun 23, 2022 | 54.17 | 55.48 | 54.02 | 55.21 | 2,907,834 | +1.42(+2.65%) |
Jun 22, 2022 | 51.79 | 54.57 | 51.61 | 53.78 | 3,477,632 | +1.44(+2.76%) |
Jun 21, 2022 | 51.32 | 52.67 | 51.32 | 52.34 | 3,567,791 | +1.14(+2.24%) |
Jun 17, 2022 | 52.14 | 52.85 | 51.08 | 51.20 | 6,285,969 | -0.71(-1.36%) |
Jun 16, 2022 | 52.06 | 52.98 | 50.91 | 51.90 | 3,776,658 | -1.52(-2.85%) |
Jun 15, 2022 | 51.55 | 54.24 | 51.46 | 53.43 | 7,381,966 | +2.47(+4.84%) |
Jun 14, 2022 | 49.72 | 51.53 | 49.50 | 50.96 | 7,043,104 | +0.93(+1.85%) |
Jun 13, 2022 | 49.46 | 50.91 | 49.05 | 50.03 | 16,008,906 | +0.49(+0.98%) |
Jun 10, 2022 | 50.98 | 51.05 | 49.53 | 49.54 | 2,614,636 | -1.99(-3.86%) |
Jun 09, 2022 | 51.56 | 52.34 | 51.40 | 51.53 | 2,699,033 | -0.19(-0.37%) |
Jun 08, 2022 | 51.92 | 52.39 | 51.31 | 51.72 | 1,899,292 | -0.90(-1.70%) |
Jun 07, 2022 | 52.48 | 52.69 | 51.37 | 52.62 | 1,980,275 | -0.14(-0.26%) |
Jun 06, 2022 | 53.47 | 53.47 | 52.58 | 52.76 | 1,112,911 | -0.26(-0.49%) |
Jun 03, 2022 | 52.97 | 53.57 | 52.43 | 53.02 | 1,638,371 | -0.50(-0.93%) |
Jun 02, 2022 | 52.20 | 53.66 | 51.94 | 53.52 | 2,368,827 | +1.12(+2.15%) |
Jun 01, 2022 | 52.68 | 53.14 | 51.17 | 52.39 | 1,952,323 | -0.19(-0.36%) |
May 31, 2022 | 52.66 | 53.53 | 52.32 | 52.58 | 4,371,218 | -0.59(-1.10%) |
May 27, 2022 | 51.73 | 53.85 | 51.65 | 53.17 | 2,896,867 | +1.82(+3.55%) |
May 26, 2022 | 51.24 | 51.67 | 50.77 | 51.35 | 1,251,249 | +0.38(+0.74%) |
May 25, 2022 | 50.04 | 51.32 | 49.91 | 50.97 | 2,062,546 | +0.72(+1.43%) |
May 24, 2022 | 50.56 | 50.94 | 48.42 | 50.25 | 3,965,791 | -0.54(-1.06%) |
May 23, 2022 | 51.19 | 51.44 | 50.43 | 50.79 | 4,186,232 | +0.12(+0.24%) |
May 20, 2022 | 51.36 | 51.61 | 49.72 | 50.67 | 3,296,812 | -0.16(-0.31%) |
May 19, 2022 | 51.10 | 51.61 | 50.74 | 50.83 | 2,877,465 | -0.67(-1.30%) |
May 18, 2022 | 54.00 | 54.31 | 51.37 | 51.50 | 2,947,428 | -2.75(-5.06%) |
May 17, 2022 | 53.47 | 54.25 | 52.24 | 54.24 | 4,652,506 | +1.05(+1.98%) |
May 16, 2022 | 53.51 | 53.90 | 53.14 | 53.19 | 3,516,671 | -0.18(-0.34%) |
May 13, 2022 | 51.99 | 53.52 | 51.49 | 53.37 | 4,675,121 | +1.64(+3.17%) |
May 12, 2022 | 52.66 | 52.91 | 50.18 | 51.72 | 5,214,383 | -1.20(-2.26%) |
May 11, 2022 | 50.46 | 54.60 | 50.44 | 52.92 | 10,477,785 | +3.84(+7.83%) |
May 10, 2022 | 54.47 | 55.81 | 46.65 | 49.08 | 17,523,224 | +1.85(+3.92%) |
May 09, 2022 | 48.64 | 49.00 | 47.03 | 47.23 | 2,415,830 | -2.03(-4.12%) |
May 06, 2022 | 49.94 | 50.20 | 48.63 | 49.26 | 3,445,981 | -1.25(-2.47%) |
May 05, 2022 | 52.47 | 52.66 | 50.02 | 50.51 | 2,483,001 | -1.97(-3.75%) |
May 04, 2022 | 52.54 | 52.77 | 51.07 | 52.48 | 3,017,593 | -0.11(-0.21%) |
May 03, 2022 | 52.51 | 53.21 | 52.30 | 52.59 | 1,897,483 | +0.13(+0.25%) |
May 02, 2022 | 54.64 | 54.90 | 51.37 | 52.46 | 3,395,749 | -1.74(-3.21%) |
Apr 29, 2022 | 58.80 | 59.01 | 54.03 | 54.20 | 4,916,613 | -5.15(-8.67%) |
Apr 28, 2022 | 58.79 | 59.88 | 57.98 | 59.35 | 1,777,412 | +0.72(+1.23%) |
Apr 27, 2022 | 58.13 | 59.65 | 57.95 | 58.62 | 2,780,577 | +0.55(+0.95%) |
Apr 26, 2022 | 58.61 | 59.34 | 57.97 | 58.07 | 1,555,443 | -0.66(-1.13%) |
Apr 25, 2022 | 59.26 | 59.47 | 57.70 | 58.73 | 1,644,022 | -0.54(-0.92%) |
Apr 22, 2022 | 60.44 | 60.44 | 59.21 | 59.28 | 1,120,095 | -1.12(-1.85%) |
Apr 21, 2022 | 61.37 | 61.51 | 60.30 | 60.40 | 1,315,215 | -0.51(-0.85%) |
Apr 20, 2022 | 59.78 | 61.30 | 59.60 | 60.91 | 1,458,916 | +1.31(+2.19%) |
Apr 19, 2022 | 58.13 | 59.76 | 57.91 | 59.60 | 1,418,473 | +1.71(+2.96%) |
Apr 18, 2022 | 57.77 | 58.10 | 57.48 | 57.89 | 1,040,365 | +0.23(+0.39%) |
Apr 14, 2022 | 58.53 | 58.65 | 57.59 | 57.66 | 1,085,710 | -0.60(-1.04%) |
Apr 13, 2022 | 58.22 | 58.62 | 57.59 | 58.27 | 1,109,014 | -0.03(-0.05%) |
Apr 12, 2022 | 57.95 | 58.78 | 57.78 | 58.30 | 1,161,275 | +0.17(+0.29%) |
Apr 11, 2022 | 58.86 | 59.11 | 57.93 | 58.13 | 1,514,420 | -0.79(-1.34%) |
Apr 08, 2022 | 59.73 | 59.73 | 58.52 | 58.92 | 1,854,971 | -0.83(-1.39%) |
Apr 07, 2022 | 59.51 | 60.10 | 59.01 | 59.75 | 1,746,247 | -0.21(-0.35%) |
Apr 06, 2022 | 58.61 | 60.06 | 58.05 | 59.96 | 1,727,662 | +1.26(+2.14%) |
Apr 05, 2022 | 58.11 | 59.23 | 58.11 | 58.70 | 1,241,824 | +0.47(+0.80%) |
Apr 04, 2022 | 58.75 | 58.79 | 57.62 | 58.24 | 1,675,052 | -0.40(-0.68%) |