Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 56.78 | 57.65 | 56.41 | 57.45 | 1,631,495 | +0.33(+0.59%) |
Jun 29, 2022 | 56.87 | 57.27 | 56.48 | 57.12 | 1,685,705 | +0.29(+0.50%) |
Jun 28, 2022 | 58.20 | 59.01 | 56.80 | 56.83 | 1,077,540 | -1.29(-2.22%) |
Jun 27, 2022 | 58.19 | 58.36 | 57.46 | 58.12 | 1,272,903 | -0.04(-0.07%) |
Jun 24, 2022 | 56.84 | 58.21 | 56.72 | 58.16 | 1,399,050 | +1.74(+3.09%) |
Jun 23, 2022 | 55.02 | 56.76 | 54.81 | 56.42 | 1,603,389 | +1.77(+3.24%) |
Jun 22, 2022 | 53.41 | 55.51 | 53.41 | 54.64 | 1,363,189 | +0.61(+1.13%) |
Jun 21, 2022 | 53.26 | 54.26 | 53.22 | 54.03 | 1,379,790 | +1.35(+2.56%) |
Jun 17, 2022 | 52.68 | 53.29 | 52.29 | 52.68 | 2,033,612 | +0.22(+0.41%) |
Jun 16, 2022 | 52.98 | 53.06 | 52.10 | 52.47 | 1,824,100 | -1.63(-3.02%) |
Jun 15, 2022 | 54.50 | 55.03 | 53.20 | 54.10 | 1,102,904 | +0.28(+0.51%) |
Jun 14, 2022 | 53.62 | 54.37 | 53.27 | 53.83 | 1,393,464 | +0.17(+0.31%) |
Jun 13, 2022 | 53.77 | 54.54 | 53.10 | 53.66 | 1,246,189 | -1.24(-2.26%) |
Jun 10, 2022 | 54.78 | 55.62 | 54.39 | 54.90 | 1,256,010 | -1.07(-1.92%) |
Jun 09, 2022 | 57.58 | 57.94 | 55.94 | 55.97 | 1,074,599 | -1.58(-2.74%) |
Jun 08, 2022 | 57.83 | 58.50 | 57.50 | 57.55 | 938,725 | -0.80(-1.37%) |
Jun 07, 2022 | 57.47 | 58.37 | 57.14 | 58.35 | 993,312 | +0.32(+0.56%) |
Jun 06, 2022 | 58.44 | 58.93 | 57.86 | 58.02 | 1,680,045 | +0.18(+0.31%) |
Jun 03, 2022 | 57.85 | 58.47 | 57.68 | 57.84 | 1,057,541 | -0.86(-1.46%) |
Jun 02, 2022 | 57.16 | 58.75 | 56.73 | 58.70 | 1,330,913 | +1.58(+2.76%) |
Jun 01, 2022 | 58.61 | 58.94 | 56.62 | 57.13 | 1,380,091 | -1.34(-2.29%) |
May 31, 2022 | 58.56 | 59.00 | 57.54 | 58.46 | 8,215,895 | -0.57(-0.97%) |
May 27, 2022 | 57.51 | 59.05 | 57.40 | 59.04 | 2,490,270 | +1.82(+3.18%) |
May 26, 2022 | 55.93 | 57.48 | 55.46 | 57.21 | 2,161,267 | +1.89(+3.42%) |
May 25, 2022 | 54.93 | 55.62 | 54.48 | 55.32 | 2,423,145 | +0.22(+0.39%) |
May 24, 2022 | 54.82 | 55.30 | 53.79 | 55.11 | 1,858,623 | -0.01(-0.02%) |
May 23, 2022 | 54.78 | 55.31 | 53.82 | 55.12 | 2,326,637 | +0.96(+1.76%) |
May 20, 2022 | 54.39 | 54.53 | 52.59 | 54.16 | 5,539,689 | +0.29(+0.53%) |
May 19, 2022 | 54.19 | 54.52 | 53.09 | 53.88 | 3,129,119 | -0.54(-1.00%) |
May 18, 2022 | 56.75 | 56.90 | 54.27 | 54.42 | 1,637,866 | -2.97(-5.18%) |
May 17, 2022 | 57.16 | 57.47 | 56.36 | 57.39 | 1,864,890 | +0.81(+1.43%) |
May 16, 2022 | 56.90 | 57.10 | 56.13 | 56.58 | 1,544,975 | -0.43(-0.76%) |
May 13, 2022 | 55.74 | 57.34 | 55.55 | 57.02 | 1,850,784 | +1.81(+3.28%) |
May 12, 2022 | 55.03 | 56.04 | 54.40 | 55.21 | 2,176,023 | -0.03(-0.05%) |
May 11, 2022 | 56.41 | 57.09 | 55.13 | 55.23 | 2,111,456 | -1.44(-2.54%) |
May 10, 2022 | 56.27 | 57.11 | 55.38 | 56.67 | 2,994,927 | +0.96(+1.71%) |
May 09, 2022 | 56.98 | 57.06 | 55.49 | 55.72 | 2,069,518 | -1.63(-2.85%) |
May 06, 2022 | 57.58 | 57.89 | 56.63 | 57.35 | 1,909,488 | -0.61(-1.05%) |
May 05, 2022 | 59.89 | 60.27 | 57.27 | 57.96 | 1,564,777 | -2.51(-4.15%) |
May 04, 2022 | 58.90 | 60.59 | 57.82 | 60.47 | 2,368,374 | +1.52(+2.59%) |
May 03, 2022 | 59.25 | 60.25 | 58.68 | 58.94 | 2,135,281 | -0.12(-0.20%) |
May 02, 2022 | 61.44 | 61.64 | 57.56 | 59.06 | 3,308,068 | -1.87(-3.07%) |
Apr 29, 2022 | 63.86 | 63.98 | 60.71 | 60.93 | 3,871,586 | -3.73(-5.76%) |
Apr 28, 2022 | 64.19 | 65.08 | 63.21 | 64.65 | 1,934,175 | +1.04(+1.64%) |
Apr 27, 2022 | 64.58 | 65.06 | 63.42 | 63.61 | 2,098,284 | -0.95(-1.48%) |
Apr 26, 2022 | 67.55 | 67.68 | 64.55 | 64.57 | 2,514,194 | -2.72(-4.05%) |
Apr 25, 2022 | 66.32 | 67.46 | 65.48 | 67.29 | 1,764,009 | +0.71(+1.06%) |
Apr 22, 2022 | 69.24 | 69.36 | 66.48 | 66.58 | 1,394,308 | -2.90(-4.17%) |
Apr 21, 2022 | 70.38 | 70.82 | 69.33 | 69.48 | 1,674,333 | -0.37(-0.53%) |
Apr 20, 2022 | 69.20 | 70.06 | 69.01 | 69.85 | 1,737,504 | +0.88(+1.28%) |
Apr 19, 2022 | 68.86 | 69.26 | 68.37 | 68.97 | 1,580,513 | +0.24(+0.34%) |
Apr 18, 2022 | 69.34 | 69.88 | 68.41 | 68.73 | 1,797,897 | -1.32(-1.88%) |
Apr 14, 2022 | 70.76 | 71.15 | 69.99 | 70.05 | 968,166 | -0.58(-0.82%) |
Apr 13, 2022 | 70.63 | 70.96 | 69.73 | 70.63 | 1,183,758 | -0.09(-0.13%) |
Apr 12, 2022 | 71.44 | 72.20 | 70.47 | 70.72 | 961,756 | -0.56(-0.79%) |
Apr 11, 2022 | 71.61 | 72.00 | 70.67 | 71.28 | 1,086,225 | -0.44(-0.62%) |
Apr 08, 2022 | 72.16 | 72.58 | 71.62 | 71.72 | 946,572 | -0.43(-0.60%) |
Apr 07, 2022 | 71.68 | 72.61 | 71.12 | 72.15 | 1,515,491 | +0.51(+0.71%) |
Apr 06, 2022 | 70.67 | 71.75 | 70.38 | 71.64 | 1,241,700 | +0.51(+0.72%) |
Apr 05, 2022 | 70.82 | 72.35 | 70.79 | 71.13 | 1,075,572 | +0.16(+0.22%) |
Apr 04, 2022 | 71.18 | 72.09 | 70.79 | 70.97 | 1,288,147 | -0.35(-0.50%) |