Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2022 | 63.73 | 0 | +0.37(+0.58%) | |||
Jun 17, 2022 | 63.37 | 63.58 | 63.25 | 63.36 | 4,923,722 | +0.02(+0.03%) |
Jun 16, 2022 | 63.35 | 63.38 | 63.24 | 63.34 | 2,565,675 | +0.00(+0.00%) |
Jun 15, 2022 | 63.25 | 63.44 | 63.20 | 63.34 | 2,344,102 | +0.14(+0.22%) |
Jun 14, 2022 | 63.16 | 63.27 | 63.16 | 63.20 | 2,551,280 | +0.15(+0.24%) |
Jun 13, 2022 | 62.83 | 63.22 | 62.80 | 63.05 | 3,585,835 | -0.26(-0.41%) |
Jun 10, 2022 | 63.35 | 63.42 | 63.20 | 63.31 | 1,765,718 | +0.11(+0.17%) |
Jun 09, 2022 | 63.30 | 63.39 | 63.20 | 63.20 | 2,089,511 | -0.18(-0.28%) |
Jun 08, 2022 | 63.29 | 63.38 | 63.22 | 63.38 | 2,845,902 | +0.12(+0.19%) |
Jun 07, 2022 | 63.42 | 63.45 | 63.25 | 63.26 | 2,274,344 | -0.06(-0.09%) |
Jun 06, 2022 | 63.05 | 63.39 | 63.05 | 63.32 | 7,030,993 | -2.48(-3.77%) |
Jun 03, 2022 | 65.78 | 65.85 | 65.78 | 65.80 | 3,180,680 | +0.02(+0.03%) |
Jun 02, 2022 | 65.60 | 65.81 | 65.60 | 65.78 | 2,748,056 | +0.18(+0.27%) |
Jun 01, 2022 | 65.55 | 65.65 | 65.47 | 65.60 | 1,950,708 | +0.00(+0.00%) |
May 31, 2022 | 65.55 | 65.65 | 65.48 | 65.60 | 2,661,116 | -0.10(-0.15%) |
May 27, 2022 | 65.53 | 65.70 | 65.39 | 65.70 | 3,881,254 | +0.16(+0.24%) |
May 26, 2022 | 65.17 | 65.54 | 65.06 | 65.54 | 3,488,341 | +0.46(+0.71%) |
May 25, 2022 | 64.85 | 65.30 | 64.85 | 65.08 | 2,540,096 | +0.14(+0.22%) |
May 24, 2022 | 64.81 | 65.09 | 64.76 | 64.94 | 4,280,803 | +0.03(+0.05%) |
May 23, 2022 | 64.90 | 65.10 | 64.76 | 64.91 | 3,467,139 | -0.10(-0.15%) |
May 20, 2022 | 64.80 | 65.06 | 64.72 | 65.01 | 4,425,452 | +0.33(+0.51%) |
May 19, 2022 | 64.45 | 64.80 | 64.23 | 64.68 | 2,961,151 | +0.18(+0.28%) |
May 18, 2022 | 64.95 | 65.05 | 64.45 | 64.50 | 3,132,517 | -0.50(-0.77%) |
May 17, 2022 | 64.71 | 65.12 | 64.50 | 65.00 | 4,072,041 | +0.50(+0.78%) |
May 16, 2022 | 64.20 | 64.73 | 64.06 | 64.50 | 4,440,802 | +0.34(+0.53%) |
May 13, 2022 | 64.30 | 64.47 | 63.72 | 64.16 | 5,322,419 | +0.03(+0.05%) |
May 12, 2022 | 64.35 | 64.55 | 63.49 | 64.13 | 8,788,223 | -0.32(-0.50%) |
May 11, 2022 | 64.63 | 64.95 | 64.42 | 64.45 | 6,950,099 | -0.34(-0.52%) |
May 10, 2022 | 65.15 | 65.23 | 64.58 | 64.79 | 5,598,695 | -0.35(-0.54%) |
May 09, 2022 | 65.25 | 65.43 | 64.97 | 65.14 | 8,907,279 | -0.25(-0.38%) |
May 06, 2022 | 65.50 | 65.57 | 65.35 | 65.39 | 6,306,804 | -0.21(-0.32%) |
May 05, 2022 | 65.56 | 65.65 | 65.49 | 65.60 | 4,766,511 | -0.06(-0.09%) |
May 04, 2022 | 65.45 | 65.86 | 65.42 | 65.66 | 7,363,867 | +0.30(+0.46%) |
May 03, 2022 | 65.25 | 65.44 | 65.24 | 65.36 | 5,856,678 | +0.28(+0.43%) |
May 02, 2022 | 64.97 | 65.11 | 64.90 | 65.08 | 5,179,758 | +0.09(+0.14%) |
Apr 29, 2022 | 65.01 | 65.05 | 64.90 | 64.99 | 4,608,137 | +0.04(+0.06%) |
Apr 28, 2022 | 65.09 | 65.13 | 64.93 | 64.95 | 4,613,308 | +0.02(+0.03%) |
Apr 27, 2022 | 65.09 | 65.16 | 64.93 | 64.93 | 6,573,918 | -0.04(-0.06%) |
Apr 26, 2022 | 65.20 | 65.25 | 64.97 | 64.97 | 7,188,716 | -0.27(-0.41%) |
Apr 25, 2022 | 65.18 | 65.32 | 65.14 | 65.24 | 5,653,499 | +0.09(+0.14%) |
Apr 22, 2022 | 65.16 | 65.28 | 65.12 | 65.15 | 6,565,415 | +0.12(+0.18%) |
Apr 21, 2022 | 65.35 | 65.46 | 64.95 | 65.03 | 6,634,436 | -0.23(-0.35%) |
Apr 20, 2022 | 65.28 | 65.40 | 65.27 | 65.26 | 4,760,761 | -0.03(-0.05%) |
Apr 19, 2022 | 65.27 | 65.44 | 65.19 | 65.29 | 5,582,096 | +0.05(+0.08%) |
Apr 18, 2022 | 65.25 | 65.32 | 65.19 | 65.24 | 5,928,639 | +0.01(+0.02%) |
Apr 14, 2022 | 65.32 | 65.34 | 65.22 | 65.23 | 6,213,775 | -0.07(-0.11%) |
Apr 13, 2022 | 65.25 | 65.39 | 65.22 | 65.30 | 6,081,167 | +0.12(+0.18%) |
Apr 12, 2022 | 65.27 | 65.36 | 65.18 | 65.18 | 6,946,368 | -0.05(-0.08%) |
Apr 11, 2022 | 65.17 | 65.34 | 65.15 | 65.23 | 6,679,650 | +0.07(+0.11%) |
Apr 08, 2022 | 65.17 | 65.25 | 65.10 | 65.16 | 4,458,370 | -0.06(-0.09%) |
Apr 07, 2022 | 65.19 | 65.35 | 65.13 | 65.22 | 8,900,552 | +0.08(+0.12%) |
Apr 06, 2022 | 65.20 | 65.26 | 65.07 | 65.14 | 7,623,112 | -0.15(-0.23%) |
Apr 05, 2022 | 65.30 | 65.38 | 65.14 | 65.29 | 10,708,810 | -0.04(-0.06%) |
Apr 04, 2022 | 65.15 | 65.38 | 65.14 | 65.33 | 9,897,936 | +0.12(+0.18%) |