Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.34 | 54.44 | 52.78 | 53.92 | 1,849,456 | -0.15(-0.28%) |
Jun 29, 2022 | 54.46 | 54.46 | 53.33 | 54.07 | 1,460,271 | -0.40(-0.73%) |
Jun 28, 2022 | 55.46 | 56.00 | 54.44 | 54.47 | 1,018,611 | -0.76(-1.38%) |
Jun 27, 2022 | 55.98 | 56.17 | 55.12 | 55.23 | 1,653,645 | -0.58(-1.03%) |
Jun 24, 2022 | 54.80 | 55.85 | 54.70 | 55.81 | 3,681,441 | +1.50(+2.76%) |
Jun 23, 2022 | 53.99 | 54.52 | 53.28 | 54.31 | 2,302,432 | +0.23(+0.42%) |
Jun 22, 2022 | 52.82 | 54.44 | 52.82 | 54.08 | 2,145,667 | +0.47(+0.87%) |
Jun 21, 2022 | 53.98 | 54.09 | 53.10 | 53.62 | 2,709,083 | +0.51(+0.95%) |
Jun 17, 2022 | 53.20 | 53.87 | 52.61 | 53.11 | 5,371,713 | -0.19(-0.35%) |
Jun 16, 2022 | 54.91 | 55.05 | 52.75 | 53.30 | 3,477,327 | -2.87(-5.10%) |
Jun 15, 2022 | 56.08 | 56.92 | 55.30 | 56.17 | 2,622,454 | +0.57(+1.02%) |
Jun 14, 2022 | 56.60 | 57.02 | 54.92 | 55.60 | 2,633,120 | -1.00(-1.77%) |
Jun 13, 2022 | 57.27 | 58.22 | 56.22 | 56.60 | 3,428,401 | -2.06(-3.52%) |
Jun 10, 2022 | 59.56 | 59.68 | 58.08 | 58.66 | 2,861,407 | -1.95(-3.22%) |
Jun 09, 2022 | 62.20 | 62.24 | 60.46 | 60.62 | 3,012,445 | -1.82(-2.92%) |
Jun 08, 2022 | 62.59 | 63.45 | 62.29 | 62.44 | 1,284,936 | -0.69(-1.10%) |
Jun 07, 2022 | 62.06 | 63.17 | 61.83 | 63.14 | 1,580,556 | +0.66(+1.06%) |
Jun 06, 2022 | 62.83 | 63.02 | 62.33 | 62.47 | 1,360,903 | +0.42(+0.67%) |
Jun 03, 2022 | 61.95 | 62.25 | 61.60 | 62.06 | 1,673,525 | -0.56(-0.89%) |
Jun 02, 2022 | 61.16 | 62.63 | 60.58 | 62.61 | 2,012,274 | +1.76(+2.88%) |
Jun 01, 2022 | 61.71 | 61.79 | 59.95 | 60.86 | 1,897,220 | -0.40(-0.65%) |
May 31, 2022 | 60.58 | 61.60 | 60.16 | 61.25 | 6,318,393 | -0.23(-0.37%) |
May 27, 2022 | 60.68 | 61.49 | 60.51 | 61.48 | 1,989,812 | +1.39(+2.31%) |
May 26, 2022 | 59.50 | 60.59 | 59.01 | 60.09 | 2,183,689 | +1.52(+2.59%) |
May 25, 2022 | 57.80 | 58.98 | 57.68 | 58.58 | 2,124,140 | +0.17(+0.29%) |
May 24, 2022 | 57.97 | 58.63 | 57.31 | 58.41 | 2,880,465 | +0.30(+0.51%) |
May 23, 2022 | 58.34 | 58.61 | 57.28 | 58.11 | 2,318,856 | +0.40(+0.69%) |
May 20, 2022 | 58.54 | 58.66 | 55.84 | 57.71 | 2,772,082 | -0.31(-0.53%) |
May 19, 2022 | 56.82 | 58.73 | 56.82 | 58.02 | 2,840,194 | +0.78(+1.37%) |
May 18, 2022 | 58.33 | 58.76 | 56.98 | 57.24 | 2,614,034 | -1.79(-3.04%) |
May 17, 2022 | 58.49 | 59.31 | 58.28 | 59.03 | 1,658,913 | +1.47(+2.55%) |
May 16, 2022 | 57.44 | 58.02 | 56.95 | 57.57 | 1,943,165 | -0.38(-0.65%) |
May 13, 2022 | 57.34 | 58.51 | 57.15 | 57.94 | 3,043,577 | +0.96(+1.69%) |
May 12, 2022 | 56.63 | 57.67 | 55.88 | 56.98 | 2,634,132 | -0.05(-0.09%) |
May 11, 2022 | 57.73 | 58.67 | 56.95 | 57.03 | 2,416,862 | -0.82(-1.42%) |
May 10, 2022 | 59.12 | 59.62 | 56.79 | 57.85 | 4,153,276 | -0.81(-1.38%) |
May 09, 2022 | 59.29 | 60.13 | 58.41 | 58.66 | 3,745,239 | -1.54(-2.55%) |
May 06, 2022 | 60.13 | 60.41 | 58.78 | 60.20 | 2,871,111 | -0.30(-0.49%) |
May 05, 2022 | 61.08 | 62.61 | 60.08 | 60.50 | 5,319,872 | -1.61(-2.60%) |
May 04, 2022 | 59.55 | 62.35 | 59.23 | 62.11 | 5,153,160 | +3.09(+5.24%) |
May 03, 2022 | 57.99 | 59.66 | 57.87 | 59.02 | 3,504,061 | +0.81(+1.40%) |
May 02, 2022 | 56.92 | 58.67 | 56.50 | 58.21 | 3,839,373 | +1.26(+2.21%) |
Apr 29, 2022 | 57.55 | 58.25 | 56.79 | 56.95 | 4,363,806 | -1.13(-1.94%) |
Apr 28, 2022 | 57.45 | 58.45 | 55.79 | 58.08 | 5,309,513 | +0.90(+1.58%) |
Apr 27, 2022 | 56.28 | 57.50 | 56.28 | 57.18 | 3,299,494 | +0.81(+1.44%) |
Apr 26, 2022 | 56.63 | 57.20 | 56.04 | 56.37 | 3,414,664 | -0.93(-1.62%) |
Apr 25, 2022 | 56.81 | 57.33 | 55.73 | 57.30 | 1,897,247 | +0.05(+0.09%) |
Apr 22, 2022 | 58.63 | 58.76 | 57.13 | 57.25 | 1,839,946 | -1.88(-3.18%) |
Apr 21, 2022 | 60.07 | 60.07 | 58.82 | 59.13 | 3,290,480 | -0.26(-0.43%) |
Apr 20, 2022 | 59.13 | 59.97 | 59.00 | 59.39 | 1,574,143 | +0.87(+1.49%) |
Apr 19, 2022 | 57.46 | 58.69 | 57.46 | 58.52 | 1,860,562 | +1.21(+2.11%) |
Apr 18, 2022 | 57.19 | 57.82 | 56.92 | 57.31 | 1,639,123 | -0.32(-0.55%) |
Apr 14, 2022 | 58.76 | 58.94 | 57.48 | 57.62 | 2,525,736 | -0.96(-1.64%) |
Apr 13, 2022 | 57.86 | 58.63 | 57.71 | 58.59 | 2,297,016 | +0.53(+0.92%) |
Apr 12, 2022 | 58.50 | 59.28 | 57.71 | 58.05 | 2,268,224 | -0.24(-0.41%) |
Apr 11, 2022 | 58.78 | 59.05 | 58.11 | 58.29 | 2,327,195 | -0.60(-1.03%) |
Apr 08, 2022 | 59.25 | 59.48 | 58.54 | 58.89 | 2,735,747 | -0.29(-0.49%) |
Apr 07, 2022 | 58.44 | 59.46 | 57.93 | 59.18 | 2,281,903 | +0.47(+0.79%) |
Apr 06, 2022 | 58.38 | 58.91 | 57.60 | 58.71 | 2,360,356 | -0.56(-0.95%) |
Apr 05, 2022 | 60.33 | 60.56 | 59.00 | 59.28 | 2,268,419 | -1.05(-1.74%) |
Apr 04, 2022 | 60.14 | 60.68 | 59.41 | 60.33 | 3,847,383 | +0.28(+0.46%) |