Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.65 | 47.54 | 46.37 | 47.06 | 6,413,247 | -0.34(-0.71%) |
Jun 29, 2022 | 48.06 | 48.34 | 46.76 | 47.40 | 4,816,450 | -0.50(-1.05%) |
Jun 28, 2022 | 48.15 | 49.38 | 47.73 | 47.90 | 5,669,406 | +0.28(+0.59%) |
Jun 27, 2022 | 48.24 | 48.60 | 47.39 | 47.62 | 8,234,731 | -0.84(-1.73%) |
Jun 24, 2022 | 46.97 | 49.06 | 46.68 | 48.46 | 9,989,666 | +1.90(+4.07%) |
Jun 23, 2022 | 47.64 | 48.01 | 45.98 | 46.56 | 10,596,118 | -1.17(-2.45%) |
Jun 22, 2022 | 47.69 | 48.14 | 47.02 | 47.73 | 11,390,749 | -2.38(-4.75%) |
Jun 21, 2022 | 51.37 | 51.69 | 50.07 | 50.11 | 7,009,080 | +0.16(+0.33%) |
Jun 17, 2022 | 50.30 | 51.03 | 49.21 | 49.94 | 13,976,574 | -0.59(-1.17%) |
Jun 16, 2022 | 50.76 | 51.04 | 49.83 | 50.53 | 8,380,402 | -1.81(-3.47%) |
Jun 15, 2022 | 53.82 | 54.40 | 51.76 | 52.35 | 7,004,824 | -1.05(-1.96%) |
Jun 14, 2022 | 53.14 | 53.92 | 52.39 | 53.40 | 7,818,041 | -0.11(-0.20%) |
Jun 13, 2022 | 55.16 | 55.24 | 52.86 | 53.51 | 9,331,097 | -2.91(-5.16%) |
Jun 10, 2022 | 59.28 | 59.34 | 56.41 | 56.42 | 7,079,017 | -3.64(-6.06%) |
Jun 09, 2022 | 61.00 | 61.11 | 60.01 | 60.05 | 3,414,593 | -1.26(-2.05%) |
Jun 08, 2022 | 61.15 | 61.83 | 60.96 | 61.31 | 3,510,106 | -0.12(-0.19%) |
Jun 07, 2022 | 60.87 | 61.51 | 60.56 | 61.43 | 5,345,139 | +0.27(+0.45%) |
Jun 06, 2022 | 61.13 | 61.65 | 60.79 | 61.16 | 3,418,698 | +0.04(+0.06%) |
Jun 03, 2022 | 61.63 | 62.15 | 60.80 | 61.12 | 5,446,964 | -0.98(-1.57%) |
Jun 02, 2022 | 62.40 | 62.89 | 61.18 | 62.10 | 5,050,496 | -0.01(-0.01%) |
Jun 01, 2022 | 62.60 | 63.64 | 62.00 | 62.11 | 6,539,150 | +0.12(+0.19%) |
May 31, 2022 | 62.59 | 62.69 | 61.65 | 61.99 | 8,637,363 | -0.98(-1.56%) |
May 27, 2022 | 61.63 | 62.98 | 61.39 | 62.97 | 5,246,878 | +1.75(+2.86%) |
May 26, 2022 | 60.62 | 61.63 | 60.38 | 61.22 | 6,351,993 | +0.49(+0.80%) |
May 25, 2022 | 60.20 | 61.08 | 59.92 | 60.73 | 6,942,310 | +0.21(+0.34%) |
May 24, 2022 | 60.64 | 60.81 | 59.08 | 60.53 | 5,168,582 | -0.38(-0.62%) |
May 23, 2022 | 61.18 | 61.48 | 60.32 | 60.91 | 7,293,858 | -0.56(-0.91%) |
May 20, 2022 | 62.16 | 62.93 | 60.35 | 61.46 | 5,788,020 | -0.59(-0.95%) |
May 19, 2022 | 61.65 | 62.78 | 61.18 | 62.05 | 5,527,503 | -0.14(-0.22%) |
May 18, 2022 | 62.64 | 63.51 | 61.81 | 62.19 | 5,123,013 | -0.96(-1.51%) |
May 17, 2022 | 62.82 | 63.43 | 62.18 | 63.14 | 4,989,377 | +1.80(+2.93%) |
May 16, 2022 | 60.74 | 61.90 | 60.17 | 61.35 | 4,462,931 | +0.38(+0.62%) |
May 13, 2022 | 60.91 | 61.65 | 60.70 | 60.97 | 4,348,815 | +0.47(+0.78%) |
May 12, 2022 | 60.04 | 60.81 | 59.26 | 60.50 | 6,687,693 | +0.23(+0.37%) |
May 11, 2022 | 59.92 | 61.82 | 59.40 | 60.27 | 6,297,788 | +0.88(+1.49%) |
May 10, 2022 | 60.85 | 61.23 | 58.91 | 59.39 | 8,738,382 | -0.74(-1.23%) |
May 09, 2022 | 60.32 | 61.19 | 59.98 | 60.13 | 8,058,905 | -1.17(-1.91%) |
May 06, 2022 | 61.43 | 61.70 | 60.15 | 61.30 | 6,435,686 | -0.49(-0.79%) |
May 05, 2022 | 63.40 | 63.49 | 60.94 | 61.79 | 7,236,629 | -1.93(-3.03%) |
May 04, 2022 | 62.11 | 63.87 | 61.75 | 63.72 | 6,192,270 | +2.22(+3.61%) |
May 03, 2022 | 60.57 | 61.66 | 60.52 | 61.50 | 5,125,549 | +0.98(+1.63%) |
May 02, 2022 | 60.60 | 60.74 | 59.39 | 60.52 | 8,034,040 | +0.51(+0.84%) |
Apr 29, 2022 | 61.47 | 62.01 | 59.84 | 60.01 | 7,218,846 | -1.18(-1.93%) |
Apr 28, 2022 | 61.40 | 61.40 | 59.66 | 61.19 | 6,131,629 | +0.32(+0.53%) |
Apr 27, 2022 | 61.47 | 61.66 | 60.51 | 60.87 | 5,992,834 | +0.07(+0.12%) |
Apr 26, 2022 | 61.58 | 62.25 | 60.78 | 60.80 | 7,326,654 | -0.63(-1.03%) |
Apr 25, 2022 | 60.83 | 61.67 | 59.14 | 61.43 | 8,034,568 | -0.39(-0.63%) |
Apr 22, 2022 | 63.23 | 64.28 | 61.58 | 61.82 | 8,243,927 | -0.91(-1.45%) |
Apr 21, 2022 | 62.27 | 64.85 | 62.17 | 62.73 | 11,391,987 | +1.78(+2.92%) |
Apr 20, 2022 | 60.53 | 61.52 | 60.50 | 60.95 | 5,561,262 | +0.44(+0.73%) |
Apr 19, 2022 | 59.59 | 60.78 | 59.48 | 60.51 | 5,863,845 | +1.06(+1.78%) |
Apr 18, 2022 | 59.10 | 59.99 | 58.93 | 59.45 | 5,495,776 | +0.35(+0.60%) |
Apr 14, 2022 | 58.20 | 59.56 | 58.11 | 59.10 | 7,757,244 | +1.20(+2.07%) |
Apr 13, 2022 | 57.30 | 57.96 | 57.05 | 57.90 | 3,838,807 | +0.81(+1.42%) |
Apr 12, 2022 | 56.41 | 57.53 | 56.21 | 57.09 | 4,584,959 | +1.18(+2.11%) |
Apr 11, 2022 | 55.36 | 56.51 | 55.18 | 55.91 | 3,058,777 | +0.24(+0.44%) |
Apr 08, 2022 | 55.74 | 56.20 | 55.34 | 55.66 | 4,337,063 | +0.39(+0.70%) |
Apr 07, 2022 | 55.77 | 55.77 | 54.17 | 55.27 | 5,147,056 | -0.38(-0.68%) |
Apr 06, 2022 | 57.04 | 57.11 | 55.31 | 55.65 | 5,515,038 | -1.64(-2.87%) |
Apr 05, 2022 | 57.76 | 58.33 | 57.22 | 57.30 | 3,802,508 | -0.47(-0.81%) |
Apr 04, 2022 | 58.22 | 58.22 | 57.14 | 57.76 | 4,044,638 | -0.15(-0.26%) |