Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.51 | 55.26 | 53.97 | 54.48 | 1,324,466 | -0.97(-1.76%) |
Jun 29, 2022 | 55.56 | 55.80 | 55.56 | 55.45 | 770,123 | -0.65(-1.16%) |
Jun 28, 2022 | 57.58 | 58.16 | 55.78 | 56.11 | 699,360 | -0.81(-1.42%) |
Jun 27, 2022 | 56.10 | 57.48 | 55.92 | 56.91 | 831,794 | +0.44(+0.78%) |
Jun 24, 2022 | 55.01 | 56.56 | 55.01 | 56.47 | 1,166,218 | +1.78(+3.26%) |
Jun 23, 2022 | 53.92 | 54.83 | 53.85 | 54.69 | 747,849 | +0.82(+1.52%) |
Jun 22, 2022 | 52.72 | 54.53 | 52.45 | 53.87 | 947,024 | +0.26(+0.48%) |
Jun 21, 2022 | 53.52 | 54.30 | 53.40 | 53.62 | 1,015,490 | +0.69(+1.30%) |
Jun 17, 2022 | 52.83 | 54.20 | 52.73 | 52.93 | 2,217,494 | +0.49(+0.93%) |
Jun 16, 2022 | 52.31 | 53.31 | 51.61 | 52.44 | 1,979,110 | -1.07(-2.01%) |
Jun 15, 2022 | 52.41 | 54.51 | 52.35 | 53.52 | 1,580,141 | +1.52(+2.93%) |
Jun 14, 2022 | 52.02 | 52.48 | 51.24 | 51.99 | 1,306,049 | -0.02(-0.04%) |
Jun 13, 2022 | 54.04 | 54.07 | 51.78 | 52.01 | 938,559 | -3.39(-6.12%) |
Jun 10, 2022 | 55.97 | 56.34 | 55.32 | 55.40 | 1,193,922 | -1.40(-2.46%) |
Jun 09, 2022 | 58.83 | 58.94 | 56.65 | 56.80 | 821,756 | -2.16(-3.67%) |
Jun 08, 2022 | 59.87 | 59.87 | 58.82 | 58.96 | 613,982 | -1.32(-2.19%) |
Jun 07, 2022 | 58.65 | 60.34 | 58.35 | 60.28 | 982,385 | +1.27(+2.16%) |
Jun 06, 2022 | 60.77 | 60.82 | 58.85 | 59.01 | 945,907 | -1.57(-2.59%) |
Jun 03, 2022 | 60.95 | 61.18 | 60.36 | 60.58 | 1,026,343 | -0.70(-1.14%) |
Jun 02, 2022 | 61.30 | 61.63 | 60.26 | 61.28 | 955,068 | +0.09(+0.15%) |
Jun 01, 2022 | 62.01 | 62.28 | 60.02 | 61.19 | 919,425 | -0.78(-1.26%) |
May 31, 2022 | 62.14 | 62.74 | 61.79 | 61.97 | 1,645,597 | -0.81(-1.29%) |
May 27, 2022 | 61.14 | 63.01 | 61.14 | 62.78 | 710,790 | +1.72(+2.81%) |
May 26, 2022 | 60.65 | 61.59 | 60.63 | 61.06 | 926,847 | +0.95(+1.59%) |
May 25, 2022 | 59.16 | 60.34 | 58.93 | 60.11 | 786,897 | +0.69(+1.16%) |
May 24, 2022 | 57.58 | 59.50 | 56.45 | 59.42 | 1,327,886 | +1.63(+2.81%) |
May 23, 2022 | 58.07 | 58.32 | 56.84 | 57.79 | 967,474 | +0.32(+0.55%) |
May 20, 2022 | 58.85 | 58.96 | 56.07 | 57.47 | 1,382,695 | -0.86(-1.48%) |
May 19, 2022 | 59.84 | 60.81 | 58.29 | 58.34 | 1,589,696 | -1.94(-3.21%) |
May 18, 2022 | 62.92 | 63.01 | 59.95 | 60.27 | 1,128,251 | -2.89(-4.57%) |
May 17, 2022 | 62.72 | 63.28 | 61.85 | 63.16 | 1,392,857 | +1.37(+2.22%) |
May 16, 2022 | 61.76 | 62.22 | 61.26 | 61.79 | 1,118,169 | +0.11(+0.18%) |
May 13, 2022 | 60.09 | 61.72 | 59.60 | 61.68 | 1,520,047 | +2.13(+3.57%) |
May 12, 2022 | 58.73 | 59.62 | 57.98 | 59.55 | 1,953,161 | +0.84(+1.44%) |
May 11, 2022 | 60.25 | 61.15 | 58.55 | 58.71 | 1,392,462 | -1.28(-2.14%) |
May 10, 2022 | 61.26 | 62.16 | 59.15 | 59.99 | 1,354,645 | -0.83(-1.36%) |
May 09, 2022 | 61.71 | 61.88 | 60.46 | 60.82 | 1,402,393 | -1.49(-2.39%) |
May 06, 2022 | 62.90 | 62.93 | 61.42 | 62.31 | 1,055,794 | -0.90(-1.42%) |
May 05, 2022 | 66.09 | 66.15 | 62.66 | 63.21 | 1,272,316 | -3.08(-4.65%) |
May 04, 2022 | 65.22 | 66.38 | 62.95 | 66.29 | 1,687,433 | +3.96(+6.36%) |
May 03, 2022 | 61.11 | 62.61 | 60.59 | 62.32 | 1,248,854 | +1.34(+2.20%) |
May 02, 2022 | 62.76 | 63.01 | 59.59 | 60.98 | 970,445 | -1.55(-2.48%) |
Apr 29, 2022 | 65.12 | 65.40 | 62.41 | 62.53 | 1,317,273 | -2.82(-4.31%) |
Apr 28, 2022 | 63.81 | 65.55 | 63.37 | 65.35 | 770,494 | +1.73(+2.71%) |
Apr 27, 2022 | 63.73 | 64.55 | 63.40 | 63.62 | 686,527 | -0.07(-0.11%) |
Apr 26, 2022 | 64.11 | 64.59 | 63.51 | 63.70 | 956,087 | -0.08(-0.13%) |
Apr 25, 2022 | 63.74 | 63.85 | 62.30 | 63.78 | 1,069,781 | -0.22(-0.34%) |
Apr 22, 2022 | 65.37 | 65.41 | 63.93 | 64.00 | 688,431 | -1.88(-2.85%) |
Apr 21, 2022 | 66.49 | 66.69 | 65.78 | 65.88 | 812,311 | -0.19(-0.29%) |
Apr 20, 2022 | 65.20 | 66.51 | 64.06 | 66.07 | 863,756 | +0.99(+1.52%) |
Apr 19, 2022 | 64.20 | 65.33 | 64.20 | 65.08 | 900,274 | +0.97(+1.52%) |
Apr 18, 2022 | 64.05 | 64.60 | 63.78 | 64.11 | 419,009 | -0.02(-0.03%) |
Apr 14, 2022 | 63.99 | 64.79 | 63.82 | 64.12 | 625,003 | +0.05(+0.07%) |
Apr 13, 2022 | 63.17 | 64.14 | 62.95 | 64.08 | 642,090 | +0.95(+1.51%) |
Apr 12, 2022 | 63.80 | 64.33 | 63.02 | 63.12 | 1,010,415 | -0.50(-0.79%) |
Apr 11, 2022 | 64.16 | 64.46 | 63.51 | 63.62 | 589,112 | -0.46(-0.72%) |
Apr 08, 2022 | 62.85 | 64.17 | 62.59 | 64.09 | 947,026 | +1.23(+1.95%) |
Apr 07, 2022 | 63.89 | 64.17 | 62.02 | 62.86 | 882,336 | -1.32(-2.05%) |
Apr 06, 2022 | 63.68 | 64.62 | 63.49 | 64.18 | 1,076,044 | +0.08(+0.13%) |
Apr 05, 2022 | 64.23 | 65.21 | 63.79 | 64.10 | 897,721 | -0.38(-0.59%) |
Apr 04, 2022 | 65.00 | 65.14 | 63.85 | 64.48 | 790,553 | -0.79(-1.21%) |