Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 62.98 | 63.29 | 62.63 | 62.91 | 12,141,843 | -0.13(-0.21%) |
Jun 24, 2022 | 62.11 | 63.06 | 62.11 | 63.04 | 18,147,100 | +1.16(+1.87%) |
Jun 23, 2022 | 61.30 | 61.91 | 61.23 | 61.88 | 17,240,602 | +0.73(+1.19%) |
Jun 22, 2022 | 60.60 | 61.45 | 60.31 | 61.15 | 15,210,082 | +0.45(+0.74%) |
Jun 21, 2022 | 59.49 | 60.88 | 59.01 | 60.70 | 17,716,890 | +1.27(+2.14%) |
Jun 17, 2022 | 59.70 | 60.12 | 59.13 | 59.43 | 34,781,984 | +0.36(+0.61%) |
Jun 16, 2022 | 58.64 | 59.52 | 58.25 | 59.07 | 15,052,962 | -0.60(-1.01%) |
Jun 15, 2022 | 60.00 | 60.63 | 58.97 | 59.67 | 19,684,324 | +0.44(+0.74%) |
Jun 14, 2022 | 60.73 | 60.89 | 58.66 | 59.23 | 24,616,852 | -2.11(-3.44%) |
Jun 13, 2022 | 60.75 | 62.29 | 60.67 | 61.34 | 23,061,462 | -0.07(-0.11%) |
Jun 10, 2022 | 61.01 | 61.88 | 60.46 | 61.41 | 14,973,519 | -0.39(-0.63%) |
Jun 09, 2022 | 62.87 | 63.35 | 61.78 | 61.80 | 13,390,412 | -1.09(-1.73%) |
Jun 08, 2022 | 62.99 | 63.21 | 62.55 | 62.89 | 10,211,196 | -0.36(-0.57%) |
Jun 07, 2022 | 62.38 | 63.37 | 62.22 | 63.25 | 17,886,084 | +0.38(+0.60%) |
Jun 06, 2022 | 63.33 | 63.77 | 62.66 | 62.87 | 15,112,480 | -0.10(-0.16%) |
Jun 03, 2022 | 63.57 | 63.62 | 62.81 | 62.97 | 13,539,889 | -0.76(-1.19%) |
Jun 02, 2022 | 63.18 | 63.73 | 62.11 | 63.73 | 14,584,507 | +0.66(+1.05%) |
Jun 01, 2022 | 63.42 | 63.68 | 62.13 | 63.07 | 15,407,520 | -0.31(-0.49%) |
May 31, 2022 | 64.08 | 64.31 | 63.05 | 63.38 | 43,088,344 | -1.30(-2.01%) |
May 27, 2022 | 64.26 | 64.83 | 64.14 | 64.68 | 17,709,008 | +0.38(+0.59%) |
May 26, 2022 | 64.07 | 65.09 | 63.96 | 64.30 | 16,159,076 | +0.23(+0.36%) |
May 25, 2022 | 64.00 | 64.47 | 63.60 | 64.07 | 15,357,558 | +0.05(+0.08%) |
May 24, 2022 | 62.88 | 64.19 | 62.75 | 64.02 | 16,153,396 | +1.16(+1.85%) |
May 23, 2022 | 61.65 | 63.10 | 61.59 | 62.86 | 19,397,908 | +1.88(+3.08%) |
May 20, 2022 | 60.49 | 61.23 | 59.66 | 60.98 | 29,073,480 | +0.98(+1.63%) |
May 19, 2022 | 60.96 | 60.96 | 59.66 | 60.00 | 31,491,188 | -1.20(-1.96%) |
May 18, 2022 | 65.42 | 65.52 | 60.96 | 61.20 | 31,416,238 | -4.58(-6.96%) |
May 17, 2022 | 66.10 | 66.10 | 65.01 | 65.78 | 21,301,852 | -0.18(-0.27%) |
May 16, 2022 | 65.44 | 66.38 | 65.44 | 65.96 | 13,223,330 | +0.24(+0.37%) |
May 13, 2022 | 64.81 | 65.80 | 64.12 | 65.72 | 16,166,986 | +1.21(+1.88%) |
May 12, 2022 | 64.16 | 64.53 | 63.20 | 64.51 | 22,568,592 | +0.20(+0.31%) |
May 11, 2022 | 64.33 | 65.20 | 63.96 | 64.31 | 19,648,032 | +0.30(+0.47%) |
May 10, 2022 | 64.50 | 65.32 | 63.85 | 64.01 | 21,321,840 | -0.60(-0.93%) |
May 09, 2022 | 64.47 | 65.36 | 64.04 | 64.61 | 20,063,664 | -0.13(-0.20%) |
May 06, 2022 | 64.20 | 65.31 | 64.07 | 64.74 | 18,984,044 | +0.23(+0.36%) |
May 05, 2022 | 64.69 | 65.03 | 64.01 | 64.51 | 20,154,588 | -0.52(-0.80%) |
May 04, 2022 | 63.00 | 65.12 | 62.94 | 65.03 | 19,778,686 | +1.95(+3.09%) |
May 03, 2022 | 63.72 | 63.94 | 62.67 | 63.08 | 21,684,806 | -0.36(-0.57%) |
May 02, 2022 | 65.28 | 65.31 | 62.58 | 63.44 | 24,969,456 | -1.17(-1.81%) |
Apr 29, 2022 | 65.87 | 66.03 | 64.49 | 64.61 | 20,215,016 | -1.58(-2.39%) |
Apr 28, 2022 | 64.66 | 66.28 | 64.50 | 66.19 | 22,014,050 | +0.63(+0.96%) |
Apr 27, 2022 | 65.00 | 66.28 | 65.00 | 65.56 | 16,970,672 | +0.51(+0.78%) |
Apr 26, 2022 | 65.52 | 66.37 | 65.04 | 65.05 | 21,979,200 | -0.89(-1.35%) |
Apr 25, 2022 | 67.00 | 67.20 | 64.78 | 65.94 | 25,079,590 | +0.69(+1.06%) |
Apr 22, 2022 | 66.08 | 66.34 | 65.18 | 65.25 | 14,926,887 | -0.96(-1.45%) |
Apr 21, 2022 | 65.98 | 67.00 | 65.72 | 66.21 | 15,118,623 | +0.25(+0.38%) |
Apr 20, 2022 | 65.44 | 66.24 | 65.40 | 65.96 | 14,825,933 | +0.89(+1.37%) |
Apr 19, 2022 | 64.50 | 65.25 | 64.44 | 65.07 | 12,000,799 | +0.63(+0.98%) |
Apr 18, 2022 | 64.77 | 65.18 | 64.18 | 64.44 | 11,679,214 | -0.58(-0.89%) |
Apr 14, 2022 | 64.96 | 65.57 | 64.82 | 65.02 | 16,388,451 | +0.29(+0.45%) |
Apr 13, 2022 | 64.44 | 64.87 | 64.23 | 64.73 | 11,882,395 | +0.17(+0.26%) |
Apr 12, 2022 | 64.38 | 64.81 | 63.89 | 64.56 | 18,089,828 | +0.75(+1.18%) |
Apr 11, 2022 | 63.90 | 64.30 | 63.63 | 63.81 | 12,718,901 | -0.02(-0.03%) |
Apr 08, 2022 | 63.48 | 64.04 | 63.16 | 63.83 | 12,703,486 | +0.39(+0.61%) |
Apr 07, 2022 | 63.13 | 63.67 | 62.71 | 63.44 | 13,960,618 | +0.34(+0.54%) |
Apr 06, 2022 | 62.77 | 63.26 | 62.30 | 63.10 | 19,267,684 | +0.63(+1.01%) |
Apr 05, 2022 | 62.40 | 63.23 | 62.37 | 62.47 | 15,723,109 | -0.07(-0.11%) |
Apr 04, 2022 | 62.60 | 62.78 | 61.72 | 62.54 | 11,506,518 | -0.33(-0.52%) |