Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 55.30 | 57.12 | 54.67 | 56.15 | 5,517,996 | +0.03(+0.05%) |
Jun 29, 2022 | 56.82 | 57.10 | 55.40 | 56.12 | 4,118,734 | -1.35(-2.36%) |
Jun 28, 2022 | 60.11 | 60.83 | 57.41 | 57.47 | 9,918,261 | -1.18(-2.01%) |
Jun 27, 2022 | 59.31 | 59.31 | 58.09 | 58.65 | 3,264,685 | +0.09(+0.15%) |
Jun 24, 2022 | 57.11 | 59.05 | 56.77 | 58.57 | 5,995,376 | +2.58(+4.61%) |
Jun 23, 2022 | 57.58 | 57.58 | 55.40 | 55.98 | 4,059,205 | -1.02(-1.78%) |
Jun 22, 2022 | 56.35 | 57.62 | 55.96 | 57.00 | 4,694,218 | -0.38(-0.66%) |
Jun 21, 2022 | 57.32 | 57.89 | 56.78 | 57.38 | 5,258,497 | +1.69(+3.04%) |
Jun 17, 2022 | 55.78 | 56.21 | 54.37 | 55.68 | 10,043,974 | +0.45(+0.82%) |
Jun 16, 2022 | 57.85 | 57.85 | 54.73 | 55.23 | 8,479,132 | -4.27(-7.18%) |
Jun 15, 2022 | 59.53 | 60.64 | 58.33 | 59.50 | 4,888,463 | +0.58(+0.98%) |
Jun 14, 2022 | 58.69 | 59.44 | 58.00 | 58.92 | 5,402,700 | +0.94(+1.62%) |
Jun 13, 2022 | 60.06 | 60.88 | 57.85 | 57.99 | 7,659,260 | -4.03(-6.50%) |
Jun 10, 2022 | 63.11 | 63.62 | 61.55 | 62.02 | 6,046,358 | -2.40(-3.72%) |
Jun 09, 2022 | 65.91 | 67.04 | 64.34 | 64.41 | 5,072,859 | -2.20(-3.31%) |
Jun 08, 2022 | 67.99 | 68.03 | 66.07 | 66.62 | 4,620,748 | -1.71(-2.50%) |
Jun 07, 2022 | 67.45 | 68.54 | 66.72 | 68.33 | 3,173,143 | +0.44(+0.64%) |
Jun 06, 2022 | 70.02 | 70.23 | 67.50 | 67.89 | 3,992,747 | -0.98(-1.42%) |
Jun 03, 2022 | 69.68 | 69.80 | 68.64 | 68.87 | 3,664,522 | -2.01(-2.84%) |
Jun 02, 2022 | 68.04 | 70.92 | 68.04 | 70.88 | 4,032,423 | +2.09(+3.04%) |
Jun 01, 2022 | 70.45 | 70.57 | 67.79 | 68.79 | 4,179,977 | -1.44(-2.05%) |
May 31, 2022 | 70.06 | 70.86 | 68.44 | 70.23 | 7,422,011 | -0.14(-0.19%) |
May 27, 2022 | 68.42 | 70.40 | 68.42 | 70.37 | 5,309,951 | +2.64(+3.90%) |
May 26, 2022 | 65.71 | 68.15 | 65.37 | 67.73 | 4,903,464 | +1.93(+2.94%) |
May 25, 2022 | 64.14 | 66.43 | 64.09 | 65.80 | 4,703,114 | +0.93(+1.43%) |
May 24, 2022 | 63.84 | 65.32 | 63.63 | 64.87 | 5,650,285 | +0.10(+0.15%) |
May 23, 2022 | 64.43 | 65.97 | 63.51 | 64.77 | 5,814,840 | +0.32(+0.50%) |
May 20, 2022 | 65.20 | 65.25 | 61.93 | 64.45 | 6,283,415 | +0.64(+1.00%) |
May 19, 2022 | 63.51 | 65.64 | 63.05 | 63.81 | 4,239,400 | +0.14(+0.22%) |
May 18, 2022 | 65.85 | 66.43 | 63.27 | 63.67 | 6,437,723 | -2.95(-4.42%) |
May 17, 2022 | 64.91 | 66.72 | 64.68 | 66.62 | 5,219,545 | +3.15(+4.96%) |
May 16, 2022 | 63.90 | 64.45 | 63.17 | 63.47 | 5,181,789 | -1.06(-1.64%) |
May 13, 2022 | 64.11 | 65.20 | 63.45 | 64.53 | 5,893,005 | +1.54(+2.45%) |
May 12, 2022 | 61.75 | 63.10 | 61.15 | 62.99 | 6,326,703 | +0.84(+1.35%) |
May 11, 2022 | 64.82 | 65.41 | 62.05 | 62.15 | 6,737,997 | -3.55(-5.41%) |
May 10, 2022 | 66.07 | 66.82 | 63.29 | 65.70 | 8,956,236 | +3.79(+6.13%) |
May 09, 2022 | 63.75 | 64.80 | 61.71 | 61.91 | 6,831,693 | -3.13(-4.81%) |
May 06, 2022 | 64.94 | 66.09 | 63.83 | 65.04 | 4,318,809 | -0.52(-0.79%) |
May 05, 2022 | 66.72 | 67.46 | 64.61 | 65.56 | 7,742,474 | -2.50(-3.68%) |
May 04, 2022 | 65.75 | 68.17 | 63.91 | 68.06 | 5,484,888 | +2.42(+3.68%) |
May 03, 2022 | 64.98 | 66.08 | 64.10 | 65.65 | 4,185,476 | +0.32(+0.49%) |
May 02, 2022 | 63.19 | 65.38 | 62.55 | 65.33 | 5,796,855 | +2.56(+4.08%) |
Apr 29, 2022 | 64.89 | 65.93 | 62.53 | 62.77 | 5,036,352 | -2.87(-4.37%) |
Apr 28, 2022 | 63.34 | 66.40 | 62.34 | 65.64 | 5,052,676 | +3.65(+5.89%) |
Apr 27, 2022 | 61.16 | 63.89 | 60.98 | 61.99 | 5,519,850 | -0.75(-1.20%) |
Apr 26, 2022 | 64.62 | 64.83 | 62.71 | 62.74 | 5,279,273 | -2.82(-4.30%) |
Apr 25, 2022 | 63.29 | 65.67 | 63.10 | 65.56 | 5,109,912 | +1.95(+3.07%) |
Apr 22, 2022 | 64.99 | 65.32 | 63.49 | 63.61 | 4,935,597 | -1.49(-2.29%) |
Apr 21, 2022 | 67.43 | 68.24 | 64.72 | 65.10 | 4,062,066 | -1.47(-2.21%) |
Apr 20, 2022 | 67.09 | 68.23 | 66.30 | 66.57 | 3,907,132 | +0.24(+0.36%) |
Apr 19, 2022 | 64.98 | 66.60 | 64.50 | 66.33 | 4,130,053 | +1.60(+2.47%) |
Apr 18, 2022 | 62.58 | 65.67 | 62.58 | 64.73 | 7,019,345 | +1.94(+3.10%) |
Apr 14, 2022 | 64.54 | 64.58 | 62.70 | 62.79 | 4,287,235 | -1.48(-2.31%) |
Apr 13, 2022 | 63.34 | 64.47 | 62.83 | 64.27 | 3,916,846 | +1.24(+1.97%) |
Apr 12, 2022 | 64.55 | 65.19 | 62.67 | 63.03 | 3,408,689 | -0.33(-0.52%) |
Apr 11, 2022 | 63.04 | 64.18 | 62.76 | 63.36 | 4,427,092 | -0.49(-0.77%) |
Apr 08, 2022 | 65.09 | 65.34 | 63.65 | 63.85 | 4,356,910 | -1.80(-2.74%) |
Apr 07, 2022 | 65.70 | 66.63 | 64.11 | 65.65 | 4,839,202 | -0.09(-0.13%) |
Apr 06, 2022 | 66.38 | 67.53 | 65.65 | 65.73 | 7,576,093 | -1.74(-2.58%) |
Apr 05, 2022 | 70.84 | 71.37 | 67.36 | 67.48 | 6,215,717 | -4.13(-5.77%) |
Apr 04, 2022 | 71.55 | 72.65 | 70.78 | 71.61 | 3,583,005 | +0.39(+0.55%) |