Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.49 | 55.65 | 53.80 | 54.96 | 8,278,903 | -0.49(-0.89%) |
Jun 29, 2022 | 55.99 | 56.15 | 55.17 | 55.45 | 4,858,683 | -0.47(-0.85%) |
Jun 28, 2022 | 56.69 | 57.31 | 55.86 | 55.92 | 4,740,521 | -0.33(-0.59%) |
Jun 27, 2022 | 56.71 | 56.89 | 55.90 | 56.25 | 7,253,292 | -0.09(-0.15%) |
Jun 24, 2022 | 54.74 | 56.41 | 54.74 | 56.34 | 8,286,607 | +1.90(+3.49%) |
Jun 23, 2022 | 55.12 | 55.16 | 53.64 | 54.43 | 9,715,285 | -0.76(-1.37%) |
Jun 22, 2022 | 54.47 | 55.35 | 54.37 | 55.19 | 7,271,237 | +0.05(+0.09%) |
Jun 21, 2022 | 55.26 | 55.71 | 54.76 | 55.14 | 7,716,556 | +0.88(+1.61%) |
Jun 17, 2022 | 53.88 | 54.87 | 53.76 | 54.27 | 10,528,913 | +0.82(+1.53%) |
Jun 16, 2022 | 54.29 | 54.52 | 53.20 | 53.45 | 10,482,420 | -1.99(-3.59%) |
Jun 15, 2022 | 55.53 | 56.30 | 54.73 | 55.44 | 10,033,532 | +0.44(+0.80%) |
Jun 14, 2022 | 54.80 | 55.52 | 54.43 | 55.00 | 9,628,128 | +0.40(+0.74%) |
Jun 13, 2022 | 54.68 | 55.58 | 54.25 | 54.60 | 12,739,840 | -1.58(-2.81%) |
Jun 10, 2022 | 56.80 | 57.24 | 55.83 | 56.18 | 12,463,455 | -1.77(-3.05%) |
Jun 09, 2022 | 59.64 | 59.95 | 57.94 | 57.95 | 12,041,324 | -1.93(-3.22%) |
Jun 08, 2022 | 60.33 | 60.43 | 59.48 | 59.87 | 5,294,882 | -1.03(-1.70%) |
Jun 07, 2022 | 59.84 | 60.92 | 59.62 | 60.91 | 5,371,272 | +0.50(+0.83%) |
Jun 06, 2022 | 60.59 | 61.18 | 60.27 | 60.41 | 5,978,210 | +0.28(+0.47%) |
Jun 03, 2022 | 60.43 | 60.58 | 59.89 | 60.13 | 6,315,958 | -0.74(-1.22%) |
Jun 02, 2022 | 59.64 | 60.88 | 59.25 | 60.87 | 5,913,310 | +1.22(+2.05%) |
Jun 01, 2022 | 60.57 | 60.62 | 58.76 | 59.65 | 7,360,999 | -0.78(-1.29%) |
May 31, 2022 | 59.94 | 60.75 | 59.40 | 60.43 | 8,809,778 | -0.03(-0.05%) |
May 27, 2022 | 59.64 | 60.47 | 59.53 | 60.46 | 6,133,561 | +0.93(+1.56%) |
May 26, 2022 | 58.53 | 59.80 | 58.41 | 59.52 | 8,331,338 | +1.28(+2.20%) |
May 25, 2022 | 57.18 | 58.68 | 57.15 | 58.25 | 9,228,391 | +0.90(+1.57%) |
May 24, 2022 | 57.53 | 57.68 | 56.11 | 57.34 | 9,084,960 | -0.43(-0.75%) |
May 23, 2022 | 57.43 | 58.43 | 56.94 | 57.78 | 11,545,486 | +1.38(+2.45%) |
May 20, 2022 | 56.71 | 57.16 | 55.20 | 56.39 | 11,199,388 | +0.15(+0.27%) |
May 19, 2022 | 56.24 | 57.01 | 56.04 | 56.24 | 15,792,390 | -0.69(-1.21%) |
May 18, 2022 | 57.68 | 57.97 | 56.59 | 56.93 | 11,707,742 | -1.43(-2.45%) |
May 17, 2022 | 57.41 | 58.45 | 57.22 | 58.36 | 10,483,186 | +2.06(+3.66%) |
May 16, 2022 | 56.69 | 57.11 | 55.78 | 56.30 | 8,328,595 | -0.65(-1.14%) |
May 13, 2022 | 57.01 | 57.55 | 56.47 | 56.95 | 11,233,069 | +0.52(+0.92%) |
May 12, 2022 | 56.13 | 56.66 | 55.24 | 56.43 | 13,816,171 | +0.00(+0.00%) |
May 11, 2022 | 57.48 | 58.55 | 56.34 | 56.43 | 16,932,744 | -0.96(-1.67%) |
May 10, 2022 | 58.42 | 58.83 | 56.26 | 57.39 | 16,055,753 | -0.69(-1.18%) |
May 09, 2022 | 58.14 | 58.74 | 57.67 | 58.08 | 14,411,282 | -0.81(-1.37%) |
May 06, 2022 | 59.42 | 59.67 | 58.17 | 58.89 | 15,792,458 | -0.75(-1.26%) |
May 05, 2022 | 60.79 | 60.79 | 58.73 | 59.64 | 16,594,874 | -1.78(-2.89%) |
May 04, 2022 | 59.75 | 61.56 | 59.33 | 61.41 | 18,480,238 | +1.64(+2.74%) |
May 03, 2022 | 59.11 | 60.11 | 58.68 | 59.78 | 11,596,580 | +0.82(+1.39%) |
May 02, 2022 | 58.56 | 59.18 | 57.57 | 58.96 | 18,629,526 | +0.82(+1.41%) |
Apr 29, 2022 | 59.76 | 60.20 | 57.97 | 58.14 | 14,270,328 | -1.89(-3.15%) |
Apr 28, 2022 | 59.83 | 60.22 | 58.87 | 60.03 | 10,514,863 | +0.87(+1.48%) |
Apr 27, 2022 | 59.21 | 59.79 | 58.81 | 59.16 | 13,091,545 | -0.04(-0.06%) |
Apr 26, 2022 | 60.15 | 60.76 | 59.13 | 59.20 | 12,186,703 | -1.88(-3.08%) |
Apr 25, 2022 | 60.43 | 61.20 | 59.33 | 61.08 | 13,103,362 | +0.07(+0.11%) |
Apr 22, 2022 | 62.24 | 62.37 | 60.97 | 61.01 | 13,229,809 | -1.31(-2.10%) |
Apr 21, 2022 | 64.10 | 64.52 | 61.99 | 62.32 | 14,301,700 | -1.31(-2.05%) |
Apr 20, 2022 | 63.60 | 64.30 | 63.47 | 63.62 | 11,364,161 | +0.39(+0.62%) |
Apr 19, 2022 | 61.52 | 63.35 | 61.49 | 63.23 | 17,653,140 | +2.20(+3.61%) |
Apr 18, 2022 | 60.57 | 61.29 | 60.52 | 61.03 | 9,960,915 | +0.21(+0.34%) |
Apr 14, 2022 | 61.67 | 62.04 | 60.62 | 60.82 | 12,432,396 | -0.79(-1.28%) |
Apr 13, 2022 | 60.39 | 61.70 | 59.99 | 61.61 | 10,675,115 | +0.86(+1.41%) |
Apr 12, 2022 | 61.32 | 62.19 | 60.42 | 60.76 | 13,322,791 | -0.56(-0.92%) |
Apr 11, 2022 | 60.99 | 62.45 | 60.98 | 61.32 | 9,983,411 | +0.22(+0.35%) |
Apr 08, 2022 | 61.54 | 61.92 | 60.81 | 61.10 | 9,850,191 | -0.09(-0.15%) |
Apr 07, 2022 | 62.07 | 62.30 | 60.63 | 61.20 | 13,201,202 | -0.79(-1.27%) |
Apr 06, 2022 | 62.72 | 62.82 | 61.90 | 61.99 | 14,699,292 | -0.94(-1.49%) |
Apr 05, 2022 | 63.78 | 64.14 | 62.81 | 62.93 | 12,387,472 | -0.89(-1.40%) |
Apr 04, 2022 | 64.03 | 64.24 | 62.87 | 63.82 | 15,941,759 | -0.34(-0.53%) |