Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 64.55 | 64.65 | 64.39 | 64.47 | 2,463,348 | -0.14(-0.22%) |
Jun 29, 2022 | 64.47 | 64.78 | 64.45 | 64.61 | 1,275,644 | -0.06(-0.09%) |
Jun 28, 2022 | 64.69 | 64.70 | 64.41 | 64.67 | 1,628,765 | +0.05(+0.08%) |
Jun 27, 2022 | 64.55 | 64.73 | 64.42 | 64.62 | 1,992,085 | +0.15(+0.23%) |
Jun 24, 2022 | 64.50 | 64.56 | 64.37 | 64.47 | 2,387,698 | +0.04(+0.06%) |
Jun 23, 2022 | 64.23 | 64.54 | 64.16 | 64.43 | 2,291,257 | +0.32(+0.50%) |
Jun 22, 2022 | 64.06 | 64.16 | 63.84 | 64.11 | 3,720,257 | +0.00(+0.00%) |
Jun 21, 2022 | 64.49 | 64.71 | 63.99 | 64.11 | 4,324,709 | -0.12(-0.19%) |
Jun 17, 2022 | 64.40 | 64.59 | 64.11 | 64.23 | 2,892,840 | +0.13(+0.20%) |
Jun 16, 2022 | 64.42 | 64.53 | 63.98 | 64.10 | 2,699,655 | -0.42(-0.65%) |
Jun 15, 2022 | 64.40 | 64.76 | 64.30 | 64.52 | 2,080,326 | +0.10(+0.16%) |
Jun 14, 2022 | 64.45 | 64.61 | 64.33 | 64.42 | 2,461,643 | +0.12(+0.19%) |
Jun 13, 2022 | 64.75 | 64.79 | 64.16 | 64.30 | 3,527,477 | -0.47(-0.73%) |
Jun 10, 2022 | 64.72 | 64.92 | 64.69 | 64.77 | 1,480,810 | +0.00(+0.00%) |
Jun 09, 2022 | 64.76 | 64.89 | 64.68 | 64.77 | 1,597,973 | +0.04(+0.06%) |
Jun 08, 2022 | 64.85 | 64.85 | 64.66 | 64.73 | 2,108,514 | -0.03(-0.05%) |
Jun 07, 2022 | 64.95 | 65.01 | 64.74 | 64.76 | 3,205,174 | -0.13(-0.20%) |
Jun 06, 2022 | 65.05 | 65.14 | 64.81 | 64.89 | 2,503,934 | -0.26(-0.40%) |
Jun 03, 2022 | 65.06 | 65.22 | 65.00 | 65.15 | 3,123,565 | +0.07(+0.11%) |
Jun 02, 2022 | 64.92 | 65.13 | 64.92 | 65.08 | 1,797,073 | +0.06(+0.09%) |
Jun 01, 2022 | 64.95 | 65.05 | 64.88 | 65.02 | 1,877,652 | +0.02(+0.03%) |
May 31, 2022 | 64.80 | 65.00 | 64.71 | 65.00 | 2,650,464 | +0.15(+0.23%) |
May 27, 2022 | 64.84 | 64.98 | 64.78 | 64.85 | 2,769,175 | +0.09(+0.14%) |
May 26, 2022 | 64.85 | 64.88 | 64.75 | 64.76 | 2,809,094 | -0.09(-0.14%) |
May 25, 2022 | 64.60 | 64.89 | 64.60 | 64.85 | 3,903,110 | +0.15(+0.23%) |
May 24, 2022 | 64.69 | 64.77 | 64.56 | 64.70 | 2,810,820 | -0.03(-0.05%) |
May 23, 2022 | 64.50 | 64.73 | 64.42 | 64.73 | 3,555,404 | +0.17(+0.26%) |
May 20, 2022 | 64.67 | 64.67 | 64.45 | 64.56 | 4,130,047 | +0.04(+0.06%) |
May 19, 2022 | 64.50 | 64.69 | 64.50 | 64.52 | 3,673,421 | -0.01(-0.02%) |
May 18, 2022 | 64.75 | 64.76 | 64.50 | 64.53 | 5,532,036 | -0.23(-0.36%) |
May 17, 2022 | 64.66 | 64.83 | 64.54 | 64.76 | 2,716,699 | +0.15(+0.23%) |
May 16, 2022 | 64.75 | 64.85 | 64.58 | 64.61 | 2,611,953 | -0.14(-0.22%) |
May 13, 2022 | 64.66 | 64.88 | 64.45 | 64.75 | 2,380,616 | +0.00(+0.00%) |
May 12, 2022 | 64.35 | 64.75 | 64.27 | 64.75 | 4,948,946 | +0.37(+0.57%) |
May 11, 2022 | 64.50 | 64.67 | 64.17 | 64.38 | 6,443,159 | -0.17(-0.26%) |
May 10, 2022 | 64.57 | 64.59 | 64.38 | 64.55 | 6,056,275 | +0.17(+0.26%) |
May 09, 2022 | 64.62 | 64.67 | 64.16 | 64.38 | 6,981,278 | -0.37(-0.57%) |
May 06, 2022 | 64.66 | 64.75 | 64.59 | 64.75 | 6,195,569 | +0.05(+0.08%) |
May 05, 2022 | 64.86 | 64.86 | 64.63 | 64.70 | 6,434,350 | -0.23(-0.35%) |
May 04, 2022 | 64.70 | 64.93 | 64.61 | 64.93 | 6,098,187 | +0.18(+0.28%) |
May 03, 2022 | 64.74 | 64.77 | 64.59 | 64.75 | 6,560,643 | +0.00(+0.00%) |
May 02, 2022 | 64.68 | 64.78 | 64.55 | 64.75 | 9,436,652 | +0.08(+0.12%) |
Apr 29, 2022 | 64.72 | 64.75 | 64.61 | 64.67 | 7,822,598 | -0.03(-0.05%) |
Apr 28, 2022 | 64.72 | 64.78 | 64.70 | 64.70 | 7,323,161 | +0.00(+0.00%) |
Apr 27, 2022 | 64.77 | 64.80 | 64.69 | 64.70 | 9,976,206 | -0.05(-0.08%) |
Apr 26, 2022 | 64.77 | 64.82 | 64.73 | 64.75 | 5,063,744 | +0.00(+0.00%) |
Apr 25, 2022 | 64.77 | 64.82 | 64.72 | 64.75 | 8,479,318 | -0.05(-0.08%) |
Apr 22, 2022 | 64.77 | 64.85 | 64.74 | 64.80 | 10,673,654 | +0.05(+0.08%) |
Apr 21, 2022 | 64.78 | 64.88 | 64.69 | 64.75 | 8,074,019 | +0.00(+0.00%) |
Apr 20, 2022 | 64.79 | 64.85 | 64.75 | 64.75 | 14,675,779 | -0.05(-0.08%) |
Apr 19, 2022 | 64.81 | 65.02 | 64.75 | 64.80 | 31,427,736 | +7.22(+12.54%) |
Apr 18, 2022 | 57.95 | 58.45 | 57.25 | 57.58 | 418,653 | -0.37(-0.64%) |
Apr 14, 2022 | 57.85 | 58.66 | 57.72 | 57.95 | 1,792,560 | +0.16(+0.28%) |
Apr 13, 2022 | 57.19 | 57.84 | 57.00 | 57.79 | 986,491 | +0.55(+0.96%) |
Apr 12, 2022 | 57.20 | 57.76 | 56.82 | 57.24 | 682,181 | +0.26(+0.46%) |
Apr 11, 2022 | 57.74 | 58.01 | 56.62 | 56.98 | 602,381 | -0.48(-0.84%) |
Apr 08, 2022 | 57.09 | 57.49 | 56.74 | 57.46 | 1,231,902 | +0.54(+0.95%) |
Apr 07, 2022 | 56.76 | 57.25 | 56.20 | 56.92 | 844,085 | -0.12(-0.21%) |
Apr 06, 2022 | 55.89 | 57.38 | 55.67 | 57.04 | 972,506 | +1.25(+2.24%) |
Apr 05, 2022 | 56.58 | 57.02 | 55.50 | 55.79 | 557,364 | -0.95(-1.67%) |
Apr 04, 2022 | 57.55 | 57.59 | 56.04 | 56.74 | 456,179 | -0.70(-1.22%) |