Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 61.19 | 61.90 | 60.25 | 61.51 | 5,801,435 | -0.60(-0.97%) |
Jun 29, 2022 | 61.03 | 62.17 | 60.58 | 62.11 | 6,725,332 | +0.30(+0.48%) |
Jun 28, 2022 | 62.92 | 63.86 | 61.17 | 61.81 | 8,848,126 | -1.03(-1.65%) |
Jun 27, 2022 | 64.32 | 65.40 | 62.19 | 62.85 | 15,834,156 | +1.54(+2.52%) |
Jun 24, 2022 | 60.42 | 62.10 | 59.95 | 61.30 | 11,916,427 | +2.02(+3.41%) |
Jun 23, 2022 | 59.83 | 61.32 | 58.20 | 59.28 | 18,486,348 | +0.46(+0.78%) |
Jun 22, 2022 | 58.40 | 60.02 | 58.09 | 58.82 | 12,614,150 | -2.14(-3.50%) |
Jun 21, 2022 | 61.86 | 62.29 | 59.21 | 60.96 | 19,412,354 | -1.51(-2.42%) |
Jun 17, 2022 | 64.46 | 64.54 | 61.11 | 62.47 | 29,897,788 | +3.08(+5.19%) |
Jun 16, 2022 | 59.05 | 60.36 | 58.22 | 59.39 | 10,053,732 | -2.21(-3.59%) |
Jun 15, 2022 | 60.97 | 61.80 | 59.60 | 61.60 | 14,585,123 | +1.73(+2.90%) |
Jun 14, 2022 | 58.79 | 60.83 | 58.02 | 59.87 | 13,089,448 | +3.43(+6.08%) |
Jun 13, 2022 | 57.37 | 57.98 | 55.16 | 56.44 | 12,783,581 | -2.47(-4.19%) |
Jun 10, 2022 | 60.24 | 62.03 | 58.73 | 58.91 | 12,331,483 | +0.11(+0.18%) |
Jun 09, 2022 | 59.38 | 60.10 | 58.26 | 58.80 | 19,877,858 | -4.86(-7.63%) |
Jun 08, 2022 | 61.27 | 64.45 | 60.67 | 63.66 | 23,831,144 | +4.53(+7.66%) |
Jun 07, 2022 | 57.67 | 59.37 | 57.28 | 59.13 | 13,403,772 | +1.47(+2.54%) |
Jun 06, 2022 | 57.36 | 58.70 | 56.61 | 57.66 | 19,648,612 | +3.53(+6.53%) |
Jun 03, 2022 | 54.71 | 54.79 | 53.58 | 54.13 | 8,727,289 | -1.42(-2.55%) |
Jun 02, 2022 | 53.65 | 56.08 | 53.28 | 55.55 | 12,056,509 | +2.12(+3.96%) |
Jun 01, 2022 | 54.43 | 54.83 | 52.33 | 53.43 | 13,361,421 | -0.32(-0.59%) |
May 31, 2022 | 54.47 | 55.28 | 53.40 | 53.75 | 21,809,272 | +2.34(+4.55%) |
May 27, 2022 | 51.20 | 51.43 | 49.43 | 51.41 | 10,716,652 | +0.92(+1.82%) |
May 26, 2022 | 48.62 | 51.32 | 48.18 | 50.49 | 14,774,859 | +2.42(+5.04%) |
May 25, 2022 | 48.10 | 48.51 | 46.95 | 48.07 | 8,852,895 | +0.58(+1.23%) |
May 24, 2022 | 48.90 | 48.97 | 46.86 | 47.48 | 11,756,724 | -3.59(-7.03%) |
May 23, 2022 | 51.56 | 51.73 | 50.18 | 51.08 | 11,942,561 | +1.11(+2.22%) |
May 20, 2022 | 51.96 | 52.58 | 48.83 | 49.96 | 12,823,468 | -0.58(-1.16%) |
May 19, 2022 | 48.93 | 51.37 | 48.85 | 50.55 | 14,429,220 | +2.72(+5.69%) |
May 18, 2022 | 48.98 | 49.75 | 47.31 | 47.83 | 14,799,433 | -2.31(-4.60%) |
May 17, 2022 | 52.00 | 52.69 | 46.43 | 50.14 | 40,721,656 | +2.00(+4.15%) |
May 16, 2022 | 48.29 | 49.28 | 47.78 | 48.14 | 9,819,121 | -0.02(-0.04%) |
May 13, 2022 | 46.67 | 48.90 | 46.44 | 48.16 | 12,395,428 | +2.69(+5.92%) |
May 12, 2022 | 45.61 | 46.55 | 43.75 | 45.47 | 14,179,098 | -1.08(-2.33%) |
May 11, 2022 | 48.88 | 49.78 | 46.29 | 46.55 | 14,223,878 | -1.70(-3.52%) |
May 10, 2022 | 50.15 | 50.30 | 46.88 | 48.25 | 19,632,300 | +0.57(+1.20%) |
May 09, 2022 | 50.16 | 50.16 | 46.82 | 47.68 | 23,795,196 | -4.27(-8.22%) |
May 06, 2022 | 54.28 | 54.84 | 51.80 | 51.95 | 16,202,742 | -3.53(-6.36%) |
May 05, 2022 | 56.59 | 57.21 | 54.42 | 55.48 | 12,055,771 | -3.54(-6.00%) |
May 04, 2022 | 56.26 | 59.16 | 55.22 | 59.02 | 10,765,496 | +0.94(+1.62%) |
May 03, 2022 | 58.66 | 59.75 | 57.59 | 58.08 | 9,755,337 | -1.12(-1.89%) |
May 02, 2022 | 57.58 | 59.38 | 56.89 | 59.20 | 11,478,749 | +1.60(+2.77%) |
Apr 29, 2022 | 60.79 | 60.99 | 57.51 | 57.60 | 21,155,702 | +3.60(+6.66%) |
Apr 28, 2022 | 54.01 | 54.93 | 52.45 | 54.00 | 8,632,902 | +0.36(+0.68%) |
Apr 27, 2022 | 51.84 | 55.01 | 51.71 | 53.64 | 15,716,210 | +3.93(+7.91%) |
Apr 26, 2022 | 50.57 | 51.84 | 49.44 | 49.71 | 10,864,169 | -0.48(-0.95%) |
Apr 25, 2022 | 47.48 | 50.46 | 47.26 | 50.18 | 9,745,021 | +1.57(+3.23%) |
Apr 22, 2022 | 49.40 | 50.72 | 47.93 | 48.61 | 13,403,435 | +1.25(+2.64%) |
Apr 21, 2022 | 49.41 | 50.14 | 46.94 | 47.36 | 11,281,092 | -2.85(-5.67%) |
Apr 20, 2022 | 52.87 | 52.88 | 49.54 | 50.21 | 9,997,176 | -2.93(-5.52%) |
Apr 19, 2022 | 52.64 | 53.17 | 51.44 | 53.14 | 9,052,495 | -0.57(-1.06%) |
Apr 18, 2022 | 51.79 | 54.30 | 51.79 | 53.71 | 9,870,897 | +0.88(+1.66%) |
Apr 14, 2022 | 53.56 | 54.15 | 52.56 | 52.84 | 7,863,421 | -1.61(-2.95%) |
Apr 13, 2022 | 53.94 | 55.77 | 53.24 | 54.44 | 12,547,903 | +1.68(+3.19%) |
Apr 12, 2022 | 53.70 | 54.47 | 52.72 | 52.76 | 8,525,267 | -0.33(-0.62%) |
Apr 11, 2022 | 52.11 | 54.40 | 51.24 | 53.09 | 9,402,973 | +0.27(+0.51%) |
Apr 08, 2022 | 53.01 | 54.04 | 52.14 | 52.82 | 11,205,830 | -0.52(-0.98%) |
Apr 07, 2022 | 54.04 | 54.04 | 52.51 | 53.34 | 11,633,231 | -1.84(-3.34%) |
Apr 06, 2022 | 55.58 | 55.82 | 53.80 | 55.18 | 9,672,866 | -1.73(-3.04%) |
Apr 05, 2022 | 58.22 | 58.30 | 56.40 | 56.91 | 8,191,538 | -2.23(-3.78%) |
Apr 04, 2022 | 58.17 | 60.18 | 57.40 | 59.14 | 14,855,003 | +3.94(+7.14%) |