Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.70 | 47.59 | 46.41 | 47.11 | 6,406,891 | -0.34(-0.71%) |
Jun 29, 2022 | 48.11 | 48.38 | 46.81 | 47.44 | 4,811,676 | -0.50(-1.05%) |
Jun 28, 2022 | 48.19 | 49.43 | 47.78 | 47.95 | 5,663,787 | +0.28(+0.59%) |
Jun 27, 2022 | 48.28 | 48.65 | 47.44 | 47.66 | 8,226,569 | -0.84(-1.73%) |
Jun 24, 2022 | 47.02 | 49.11 | 46.72 | 48.50 | 9,979,764 | +1.90(+4.07%) |
Jun 23, 2022 | 47.69 | 48.06 | 46.02 | 46.60 | 10,585,615 | -1.17(-2.45%) |
Jun 22, 2022 | 47.74 | 48.18 | 47.07 | 47.77 | 11,379,458 | -2.38(-4.75%) |
Jun 21, 2022 | 51.42 | 51.74 | 50.12 | 50.16 | 7,002,133 | +0.16(+0.33%) |
Jun 17, 2022 | 50.35 | 51.08 | 49.26 | 49.99 | 13,962,721 | -0.59(-1.17%) |
Jun 16, 2022 | 50.81 | 51.09 | 49.88 | 50.58 | 8,372,096 | -1.82(-3.47%) |
Jun 15, 2022 | 53.87 | 54.45 | 51.81 | 52.40 | 6,997,881 | -1.05(-1.96%) |
Jun 14, 2022 | 53.19 | 53.97 | 52.45 | 53.45 | 7,810,293 | -0.11(-0.20%) |
Jun 13, 2022 | 55.21 | 55.29 | 52.91 | 53.56 | 9,321,848 | -2.91(-5.16%) |
Jun 10, 2022 | 59.34 | 59.40 | 56.46 | 56.47 | 7,072,000 | -3.64(-6.06%) |
Jun 09, 2022 | 61.06 | 61.17 | 60.07 | 60.11 | 3,411,209 | -1.26(-2.05%) |
Jun 08, 2022 | 61.21 | 61.89 | 61.02 | 61.37 | 3,506,626 | -0.12(-0.19%) |
Jun 07, 2022 | 60.93 | 61.57 | 60.62 | 61.49 | 5,339,841 | +0.27(+0.45%) |
Jun 06, 2022 | 61.19 | 61.71 | 60.85 | 61.22 | 3,415,310 | +0.04(+0.06%) |
Jun 03, 2022 | 61.69 | 62.21 | 60.86 | 61.18 | 5,441,565 | -0.98(-1.57%) |
Jun 02, 2022 | 62.46 | 62.95 | 61.25 | 62.16 | 5,045,490 | -0.01(-0.01%) |
Jun 01, 2022 | 62.66 | 63.70 | 62.06 | 62.17 | 6,532,669 | +0.12(+0.19%) |
May 31, 2022 | 62.65 | 62.75 | 61.72 | 62.05 | 8,628,802 | -0.99(-1.56%) |
May 27, 2022 | 61.69 | 63.04 | 61.45 | 63.03 | 5,241,677 | +1.75(+2.86%) |
May 26, 2022 | 60.68 | 61.69 | 60.44 | 61.28 | 6,345,697 | +0.49(+0.80%) |
May 25, 2022 | 60.26 | 61.14 | 59.98 | 60.79 | 6,935,428 | +0.21(+0.34%) |
May 24, 2022 | 60.70 | 60.88 | 59.14 | 60.59 | 5,163,459 | -0.38(-0.62%) |
May 23, 2022 | 61.25 | 61.54 | 60.38 | 60.97 | 7,286,628 | -0.56(-0.91%) |
May 20, 2022 | 62.22 | 62.99 | 60.41 | 61.53 | 5,782,283 | -0.59(-0.95%) |
May 19, 2022 | 61.71 | 62.84 | 61.25 | 62.11 | 5,522,024 | -0.14(-0.22%) |
May 18, 2022 | 62.70 | 63.58 | 61.87 | 62.25 | 5,117,935 | -0.96(-1.51%) |
May 17, 2022 | 62.88 | 63.50 | 62.24 | 63.21 | 4,984,431 | +1.80(+2.93%) |
May 16, 2022 | 60.80 | 61.96 | 60.23 | 61.41 | 4,458,507 | +0.38(+0.62%) |
May 13, 2022 | 60.97 | 61.72 | 60.76 | 61.03 | 4,344,504 | +0.47(+0.78%) |
May 12, 2022 | 60.10 | 60.88 | 59.32 | 60.56 | 6,681,064 | +0.23(+0.37%) |
May 11, 2022 | 59.98 | 61.88 | 59.46 | 60.33 | 6,291,546 | +0.89(+1.49%) |
May 10, 2022 | 60.91 | 61.29 | 58.97 | 59.45 | 8,729,721 | -0.74(-1.23%) |
May 09, 2022 | 60.38 | 61.25 | 60.04 | 60.19 | 8,050,917 | -1.17(-1.91%) |
May 06, 2022 | 61.49 | 61.76 | 60.21 | 61.36 | 6,429,307 | -0.49(-0.79%) |
May 05, 2022 | 63.47 | 63.56 | 61.00 | 61.85 | 7,229,456 | -1.93(-3.03%) |
May 04, 2022 | 62.17 | 63.94 | 61.81 | 63.78 | 6,186,132 | +2.22(+3.61%) |
May 03, 2022 | 60.63 | 61.72 | 60.58 | 61.56 | 5,120,469 | +0.98(+1.63%) |
May 02, 2022 | 60.66 | 60.80 | 59.45 | 60.58 | 8,026,077 | +0.51(+0.84%) |
Apr 29, 2022 | 61.53 | 62.07 | 59.90 | 60.07 | 7,211,691 | -1.18(-1.93%) |
Apr 28, 2022 | 61.46 | 61.46 | 59.72 | 61.25 | 6,125,552 | +0.33(+0.53%) |
Apr 27, 2022 | 61.53 | 61.72 | 60.57 | 60.93 | 5,986,894 | +0.07(+0.12%) |
Apr 26, 2022 | 61.64 | 62.31 | 60.84 | 60.86 | 7,319,392 | -0.63(-1.03%) |
Apr 25, 2022 | 60.89 | 61.73 | 59.20 | 61.49 | 8,026,605 | -0.39(-0.63%) |
Apr 22, 2022 | 63.30 | 64.34 | 61.64 | 61.88 | 8,235,756 | -0.91(-1.45%) |
Apr 21, 2022 | 62.33 | 64.91 | 62.23 | 62.79 | 11,380,695 | +1.78(+2.92%) |
Apr 20, 2022 | 60.59 | 61.58 | 60.56 | 61.01 | 5,555,750 | +0.44(+0.73%) |
Apr 19, 2022 | 59.65 | 60.84 | 59.54 | 60.57 | 5,858,033 | +1.06(+1.78%) |
Apr 18, 2022 | 59.16 | 60.05 | 58.99 | 59.51 | 5,490,328 | +0.35(+0.60%) |
Apr 14, 2022 | 58.26 | 59.62 | 58.17 | 59.16 | 7,749,555 | +1.20(+2.07%) |
Apr 13, 2022 | 57.35 | 58.02 | 57.11 | 57.96 | 3,835,002 | +0.81(+1.42%) |
Apr 12, 2022 | 56.47 | 57.59 | 56.27 | 57.14 | 4,580,415 | +1.18(+2.11%) |
Apr 11, 2022 | 55.42 | 56.57 | 55.24 | 55.96 | 3,055,745 | +0.24(+0.44%) |
Apr 08, 2022 | 55.80 | 56.26 | 55.39 | 55.72 | 4,332,764 | +0.39(+0.70%) |
Apr 07, 2022 | 55.83 | 55.83 | 54.23 | 55.33 | 5,141,955 | -0.38(-0.68%) |
Apr 06, 2022 | 57.10 | 57.17 | 55.36 | 55.71 | 5,509,572 | -1.64(-2.87%) |
Apr 05, 2022 | 57.81 | 58.39 | 57.28 | 57.35 | 3,798,739 | -0.47(-0.81%) |
Apr 04, 2022 | 58.27 | 58.27 | 57.20 | 57.82 | 4,040,629 | -0.15(-0.26%) |