Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.49 | 49.43 | 47.88 | 49.36 | 11,225,403 | -0.02(-0.03%) |
Jun 29, 2022 | 50.95 | 51.16 | 49.05 | 49.37 | 8,910,431 | -1.70(-3.32%) |
Jun 28, 2022 | 52.29 | 53.06 | 50.67 | 51.07 | 9,092,843 | -0.64(-1.24%) |
Jun 27, 2022 | 52.30 | 52.64 | 51.27 | 51.71 | 8,769,842 | -0.22(-0.43%) |
Jun 24, 2022 | 50.06 | 52.62 | 49.88 | 51.94 | 12,910,560 | +2.33(+4.70%) |
Jun 23, 2022 | 49.84 | 50.39 | 48.84 | 49.61 | 8,722,771 | -0.36(-0.73%) |
Jun 22, 2022 | 49.69 | 50.64 | 49.69 | 49.97 | 12,532,546 | -0.94(-1.84%) |
Jun 21, 2022 | 52.23 | 52.70 | 50.88 | 50.91 | 10,436,047 | -0.19(-0.38%) |
Jun 17, 2022 | 50.47 | 51.67 | 49.97 | 51.10 | 11,626,688 | +0.55(+1.09%) |
Jun 16, 2022 | 51.90 | 52.06 | 50.21 | 50.55 | 11,707,675 | -2.95(-5.51%) |
Jun 15, 2022 | 53.39 | 54.21 | 52.50 | 53.50 | 8,508,792 | +0.81(+1.54%) |
Jun 14, 2022 | 52.61 | 53.36 | 52.29 | 52.69 | 6,947,639 | +0.26(+0.49%) |
Jun 13, 2022 | 53.79 | 54.20 | 51.98 | 52.43 | 12,216,403 | -2.72(-4.93%) |
Jun 10, 2022 | 56.54 | 56.65 | 54.77 | 55.15 | 12,380,849 | -2.75(-4.75%) |
Jun 09, 2022 | 59.53 | 59.66 | 57.88 | 57.90 | 6,529,659 | -1.84(-3.08%) |
Jun 08, 2022 | 59.38 | 60.61 | 59.25 | 59.74 | 4,360,182 | -0.65(-1.08%) |
Jun 07, 2022 | 59.55 | 60.51 | 58.98 | 60.39 | 6,620,010 | +0.77(+1.30%) |
Jun 06, 2022 | 60.32 | 60.62 | 59.44 | 59.62 | 6,126,465 | +0.02(+0.04%) |
Jun 03, 2022 | 59.42 | 59.73 | 58.59 | 59.60 | 6,810,027 | -0.80(-1.32%) |
Jun 02, 2022 | 60.41 | 60.90 | 59.75 | 60.39 | 7,964,008 | +0.37(+0.62%) |
Jun 01, 2022 | 61.23 | 61.51 | 59.38 | 60.02 | 7,655,709 | -0.60(-0.98%) |
May 31, 2022 | 60.35 | 61.20 | 60.21 | 60.62 | 6,704,127 | -0.36(-0.60%) |
May 27, 2022 | 59.84 | 61.00 | 59.61 | 60.98 | 6,292,237 | +1.35(+2.27%) |
May 26, 2022 | 58.24 | 60.17 | 57.84 | 59.63 | 6,057,812 | +1.92(+3.33%) |
May 25, 2022 | 56.89 | 57.75 | 56.23 | 57.71 | 9,164,678 | +0.01(+0.01%) |
May 24, 2022 | 57.86 | 57.97 | 55.79 | 57.70 | 7,916,239 | -0.73(-1.25%) |
May 23, 2022 | 58.86 | 59.15 | 58.08 | 58.43 | 6,812,773 | +0.16(+0.28%) |
May 20, 2022 | 58.93 | 59.19 | 56.73 | 58.26 | 9,469,041 | -0.38(-0.65%) |
May 19, 2022 | 58.07 | 59.26 | 57.64 | 58.64 | 8,036,560 | +0.42(+0.72%) |
May 18, 2022 | 58.57 | 59.25 | 57.93 | 58.23 | 9,122,162 | -0.93(-1.57%) |
May 17, 2022 | 59.01 | 59.77 | 58.68 | 59.15 | 5,807,399 | +1.37(+2.37%) |
May 16, 2022 | 57.54 | 58.38 | 57.09 | 57.78 | 8,409,751 | -0.33(-0.56%) |
May 13, 2022 | 57.60 | 58.82 | 57.41 | 58.11 | 6,686,218 | +1.37(+2.42%) |
May 12, 2022 | 55.55 | 57.46 | 55.10 | 56.74 | 11,139,685 | +0.65(+1.16%) |
May 11, 2022 | 57.11 | 57.75 | 55.79 | 56.09 | 10,029,860 | -0.67(-1.19%) |
May 10, 2022 | 57.30 | 57.84 | 55.08 | 56.76 | 8,829,187 | +0.26(+0.47%) |
May 09, 2022 | 59.45 | 59.59 | 56.16 | 56.50 | 9,062,497 | -4.07(-6.72%) |
May 06, 2022 | 60.65 | 60.70 | 58.99 | 60.57 | 6,927,366 | -0.28(-0.46%) |
May 05, 2022 | 61.46 | 62.00 | 60.05 | 60.85 | 9,246,129 | -1.42(-2.29%) |
May 04, 2022 | 60.54 | 62.53 | 59.79 | 62.27 | 9,671,253 | +2.14(+3.57%) |
May 03, 2022 | 59.50 | 60.60 | 58.83 | 60.13 | 10,133,963 | +1.63(+2.79%) |
May 02, 2022 | 57.37 | 58.71 | 56.22 | 58.50 | 14,900,287 | +0.77(+1.34%) |
Apr 29, 2022 | 60.00 | 60.49 | 57.57 | 57.72 | 13,447,595 | -2.46(-4.09%) |
Apr 28, 2022 | 60.70 | 60.94 | 58.73 | 60.18 | 15,515,531 | -0.37(-0.61%) |
Apr 27, 2022 | 61.94 | 63.30 | 60.29 | 60.56 | 16,258,951 | -1.84(-2.95%) |
Apr 26, 2022 | 65.77 | 65.99 | 60.71 | 62.40 | 37,134,568 | -7.19(-10.34%) |
Apr 25, 2022 | 68.52 | 69.68 | 67.03 | 69.59 | 8,965,529 | +0.63(+0.91%) |
Apr 22, 2022 | 70.37 | 70.69 | 68.89 | 68.96 | 6,733,367 | -2.05(-2.89%) |
Apr 21, 2022 | 71.97 | 72.61 | 70.79 | 71.02 | 5,813,366 | +0.25(+0.35%) |
Apr 20, 2022 | 71.62 | 72.09 | 70.65 | 70.77 | 5,169,361 | -0.39(-0.54%) |
Apr 19, 2022 | 70.30 | 71.43 | 70.30 | 71.16 | 5,948,598 | +1.16(+1.66%) |
Apr 18, 2022 | 70.44 | 70.85 | 69.61 | 69.99 | 5,062,352 | -0.33(-0.47%) |
Apr 14, 2022 | 70.49 | 71.35 | 70.17 | 70.33 | 4,945,763 | +0.06(+0.09%) |
Apr 13, 2022 | 69.81 | 70.81 | 69.68 | 70.27 | 5,118,927 | +0.58(+0.83%) |
Apr 12, 2022 | 69.68 | 70.72 | 69.14 | 69.68 | 5,824,462 | +0.26(+0.37%) |
Apr 11, 2022 | 69.33 | 70.91 | 68.93 | 69.43 | 6,963,753 | -0.05(-0.08%) |
Apr 08, 2022 | 69.29 | 69.89 | 68.62 | 69.48 | 5,188,401 | +0.22(+0.31%) |
Apr 07, 2022 | 69.55 | 69.75 | 67.43 | 69.27 | 9,165,672 | -0.35(-0.50%) |
Apr 06, 2022 | 69.20 | 69.82 | 68.00 | 69.61 | 8,492,737 | -0.15(-0.21%) |
Apr 05, 2022 | 70.97 | 71.50 | 69.61 | 69.76 | 8,708,972 | -1.49(-2.09%) |
Apr 04, 2022 | 71.37 | 71.48 | 70.38 | 71.25 | 6,638,129 | -0.36(-0.51%) |