Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.04 | 55.18 | 53.35 | 54.50 | 8,348,340 | -0.49(-0.89%) |
Jun 29, 2022 | 55.52 | 55.68 | 54.71 | 54.99 | 4,899,434 | -0.47(-0.85%) |
Jun 28, 2022 | 56.21 | 56.83 | 55.40 | 55.45 | 4,780,280 | -0.33(-0.59%) |
Jun 27, 2022 | 56.23 | 56.42 | 55.43 | 55.78 | 7,314,126 | -0.08(-0.15%) |
Jun 24, 2022 | 54.28 | 55.94 | 54.28 | 55.87 | 8,356,108 | +1.89(+3.49%) |
Jun 23, 2022 | 54.66 | 54.70 | 53.19 | 53.98 | 9,796,769 | -0.75(-1.37%) |
Jun 22, 2022 | 54.02 | 54.89 | 53.92 | 54.73 | 7,332,222 | +0.05(+0.09%) |
Jun 21, 2022 | 54.80 | 55.25 | 54.30 | 54.69 | 7,781,275 | +0.87(+1.61%) |
Jun 17, 2022 | 53.44 | 54.41 | 53.31 | 53.82 | 10,617,173 | +0.81(+1.53%) |
Jun 16, 2022 | 53.84 | 54.07 | 52.75 | 53.01 | 10,570,290 | -1.98(-3.60%) |
Jun 15, 2022 | 55.07 | 55.83 | 54.27 | 54.98 | 10,117,639 | +0.44(+0.80%) |
Jun 14, 2022 | 54.35 | 55.06 | 53.98 | 54.55 | 9,708,837 | +0.40(+0.74%) |
Jun 13, 2022 | 54.23 | 55.11 | 53.80 | 54.14 | 12,846,633 | -1.57(-2.81%) |
Jun 10, 2022 | 56.33 | 56.76 | 55.37 | 55.71 | 12,567,931 | -1.75(-3.05%) |
Jun 09, 2022 | 59.14 | 59.45 | 57.45 | 57.46 | 12,142,262 | -1.91(-3.22%) |
Jun 08, 2022 | 59.83 | 59.92 | 58.99 | 59.37 | 5,339,267 | -1.03(-1.70%) |
Jun 07, 2022 | 59.35 | 60.41 | 59.12 | 60.40 | 5,416,297 | +0.49(+0.82%) |
Jun 06, 2022 | 60.08 | 60.68 | 59.77 | 59.91 | 6,028,323 | +0.28(+0.47%) |
Jun 03, 2022 | 59.92 | 60.07 | 59.39 | 59.63 | 6,368,902 | -0.74(-1.22%) |
Jun 02, 2022 | 59.14 | 60.37 | 58.76 | 60.36 | 5,962,879 | +1.21(+2.05%) |
Jun 01, 2022 | 60.06 | 60.11 | 58.27 | 59.15 | 7,422,703 | -0.77(-1.29%) |
May 31, 2022 | 59.44 | 60.25 | 58.90 | 59.92 | 8,883,627 | -0.03(-0.05%) |
May 27, 2022 | 59.14 | 59.96 | 59.04 | 59.95 | 6,184,977 | +0.92(+1.56%) |
May 26, 2022 | 58.04 | 59.30 | 57.92 | 59.03 | 8,401,176 | +1.27(+2.20%) |
May 25, 2022 | 56.71 | 58.20 | 56.67 | 57.76 | 9,305,749 | +0.90(+1.57%) |
May 24, 2022 | 57.05 | 57.20 | 55.64 | 56.87 | 9,161,116 | -0.43(-0.75%) |
May 23, 2022 | 56.95 | 57.95 | 56.47 | 57.30 | 11,642,267 | +1.37(+2.45%) |
May 20, 2022 | 56.24 | 56.69 | 54.74 | 55.92 | 11,293,268 | +0.15(+0.27%) |
May 19, 2022 | 55.78 | 56.53 | 55.57 | 55.78 | 15,924,771 | -0.68(-1.21%) |
May 18, 2022 | 57.20 | 57.49 | 56.12 | 56.46 | 11,805,884 | -1.42(-2.45%) |
May 17, 2022 | 56.93 | 57.97 | 56.75 | 57.87 | 10,571,063 | +2.04(+3.66%) |
May 16, 2022 | 56.22 | 56.63 | 55.32 | 55.83 | 8,398,410 | -0.64(-1.14%) |
May 13, 2022 | 56.54 | 57.07 | 56.00 | 56.48 | 11,327,231 | +0.51(+0.92%) |
May 12, 2022 | 55.66 | 56.19 | 54.78 | 55.96 | 13,931,986 | +0.00(+0.00%) |
May 11, 2022 | 57.00 | 58.06 | 55.87 | 55.96 | 17,074,684 | -0.95(-1.67%) |
May 10, 2022 | 57.93 | 58.34 | 55.79 | 56.91 | 16,190,342 | -0.68(-1.18%) |
May 09, 2022 | 57.66 | 58.26 | 57.19 | 57.59 | 14,532,086 | -0.80(-1.37%) |
May 06, 2022 | 58.93 | 59.17 | 57.69 | 58.40 | 15,924,840 | -0.75(-1.26%) |
May 05, 2022 | 60.29 | 60.29 | 58.25 | 59.14 | 16,733,982 | -1.76(-2.89%) |
May 04, 2022 | 59.25 | 61.05 | 58.83 | 60.90 | 18,635,150 | +1.62(+2.74%) |
May 03, 2022 | 58.62 | 59.61 | 58.19 | 59.28 | 11,693,790 | +0.81(+1.39%) |
May 02, 2022 | 58.07 | 58.68 | 57.09 | 58.47 | 18,785,690 | +0.81(+1.41%) |
Apr 29, 2022 | 59.26 | 59.70 | 57.49 | 57.66 | 14,389,951 | -1.87(-3.15%) |
Apr 28, 2022 | 59.33 | 59.72 | 58.38 | 59.53 | 10,603,005 | +0.87(+1.48%) |
Apr 27, 2022 | 58.72 | 59.29 | 58.32 | 58.67 | 13,201,286 | -0.04(-0.06%) |
Apr 26, 2022 | 59.65 | 60.25 | 58.64 | 58.70 | 12,288,859 | -1.86(-3.08%) |
Apr 25, 2022 | 59.92 | 60.69 | 58.83 | 60.57 | 13,213,203 | +0.07(+0.11%) |
Apr 22, 2022 | 61.72 | 61.86 | 60.46 | 60.50 | 13,340,710 | -1.30(-2.10%) |
Apr 21, 2022 | 63.57 | 63.98 | 61.48 | 61.80 | 14,421,585 | -1.30(-2.05%) |
Apr 20, 2022 | 63.07 | 63.77 | 62.95 | 63.10 | 11,459,422 | +0.39(+0.62%) |
Apr 19, 2022 | 61.01 | 62.82 | 60.98 | 62.70 | 17,801,120 | +2.18(+3.60%) |
Apr 18, 2022 | 60.06 | 60.78 | 60.02 | 60.52 | 10,044,413 | +0.21(+0.34%) |
Apr 14, 2022 | 61.16 | 61.53 | 60.11 | 60.32 | 12,536,612 | -0.78(-1.28%) |
Apr 13, 2022 | 59.89 | 61.19 | 59.49 | 61.10 | 10,764,601 | +0.85(+1.41%) |
Apr 12, 2022 | 60.81 | 61.67 | 59.92 | 60.25 | 13,434,470 | -0.56(-0.92%) |
Apr 11, 2022 | 60.48 | 61.93 | 60.48 | 60.81 | 10,067,098 | +0.21(+0.35%) |
Apr 08, 2022 | 61.03 | 61.40 | 60.31 | 60.60 | 9,932,761 | -0.09(-0.15%) |
Apr 07, 2022 | 61.56 | 61.79 | 60.13 | 60.69 | 13,311,863 | -0.78(-1.27%) |
Apr 06, 2022 | 62.20 | 62.30 | 61.39 | 61.47 | 14,822,510 | -0.93(-1.49%) |
Apr 05, 2022 | 63.25 | 63.60 | 62.28 | 62.41 | 12,491,311 | -0.89(-1.40%) |
Apr 04, 2022 | 63.50 | 63.70 | 62.35 | 63.29 | 16,075,392 | -0.34(-0.53%) |