Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 56.95 | 57.27 | 54.93 | 55.25 | 8,305,059 | -2.15(-3.74%) |
Jun 29, 2022 | 58.91 | 59.20 | 56.92 | 57.40 | 4,532,613 | -0.90(-1.54%) |
Jun 28, 2022 | 59.41 | 59.50 | 58.12 | 58.30 | 6,025,895 | -0.81(-1.36%) |
Jun 27, 2022 | 59.35 | 59.63 | 58.57 | 59.11 | 7,770,931 | -0.32(-0.55%) |
Jun 24, 2022 | 58.23 | 59.63 | 57.30 | 59.43 | 8,283,399 | +1.22(+2.10%) |
Jun 23, 2022 | 59.78 | 60.60 | 57.53 | 58.21 | 7,229,106 | -1.59(-2.66%) |
Jun 22, 2022 | 60.19 | 61.34 | 59.76 | 59.80 | 5,849,901 | -0.55(-0.91%) |
Jun 21, 2022 | 59.44 | 60.87 | 58.97 | 60.35 | 8,440,467 | +1.31(+2.21%) |
Jun 17, 2022 | 59.88 | 59.96 | 58.22 | 59.04 | 12,267,578 | -0.88(-1.47%) |
Jun 16, 2022 | 57.48 | 60.23 | 57.34 | 59.92 | 8,738,109 | +1.88(+3.24%) |
Jun 15, 2022 | 59.50 | 59.57 | 56.76 | 58.04 | 6,763,349 | -0.38(-0.65%) |
Jun 14, 2022 | 60.04 | 60.05 | 57.89 | 58.42 | 5,160,946 | -1.44(-2.41%) |
Jun 13, 2022 | 60.26 | 61.51 | 59.40 | 59.87 | 8,767,088 | -2.04(-3.29%) |
Jun 10, 2022 | 58.89 | 62.48 | 58.15 | 61.90 | 7,902,486 | +2.10(+3.52%) |
Jun 09, 2022 | 61.87 | 62.00 | 59.70 | 59.80 | 6,484,869 | -2.40(-3.86%) |
Jun 08, 2022 | 62.89 | 63.18 | 62.10 | 62.20 | 4,388,514 | -1.12(-1.77%) |
Jun 07, 2022 | 62.65 | 63.49 | 62.34 | 63.32 | 3,727,849 | +0.48(+0.77%) |
Jun 06, 2022 | 63.13 | 63.33 | 62.12 | 62.84 | 3,798,458 | +0.04(+0.06%) |
Jun 03, 2022 | 62.97 | 63.82 | 62.62 | 62.80 | 3,864,863 | -0.90(-1.41%) |
Jun 02, 2022 | 63.34 | 64.27 | 62.99 | 63.70 | 4,799,099 | +1.41(+2.26%) |
Jun 01, 2022 | 62.96 | 62.96 | 61.70 | 62.29 | 5,003,486 | -0.03(-0.04%) |
May 31, 2022 | 63.33 | 64.18 | 61.75 | 62.32 | 10,466,818 | -0.79(-1.25%) |
May 27, 2022 | 63.95 | 63.99 | 62.45 | 63.11 | 4,997,731 | +0.00(+0.00%) |
May 26, 2022 | 63.83 | 64.44 | 62.87 | 63.11 | 5,774,243 | -0.76(-1.19%) |
May 25, 2022 | 62.61 | 64.37 | 62.61 | 63.87 | 9,378,113 | +0.48(+0.75%) |
May 24, 2022 | 62.13 | 63.76 | 61.96 | 63.39 | 6,810,666 | +1.46(+2.36%) |
May 23, 2022 | 62.77 | 63.03 | 61.39 | 61.93 | 5,898,204 | +0.22(+0.36%) |
May 20, 2022 | 61.17 | 61.78 | 60.17 | 61.71 | 6,673,840 | +0.99(+1.63%) |
May 19, 2022 | 59.87 | 61.01 | 59.70 | 60.72 | 8,561,919 | +2.05(+3.49%) |
May 18, 2022 | 60.03 | 60.24 | 58.49 | 58.67 | 5,711,258 | -1.49(-2.47%) |
May 17, 2022 | 61.35 | 61.35 | 59.66 | 60.16 | 4,670,071 | +0.05(+0.08%) |
May 16, 2022 | 60.22 | 60.35 | 59.41 | 60.11 | 6,489,927 | +0.18(+0.31%) |
May 13, 2022 | 59.77 | 60.55 | 59.25 | 59.93 | 6,926,655 | -0.09(-0.15%) |
May 12, 2022 | 61.13 | 62.45 | 59.08 | 60.02 | 10,632,781 | -2.82(-4.49%) |
May 11, 2022 | 63.62 | 64.23 | 62.55 | 62.84 | 6,542,875 | +0.14(+0.22%) |
May 10, 2022 | 64.03 | 64.81 | 61.91 | 62.70 | 7,892,720 | -0.60(-0.94%) |
May 09, 2022 | 65.32 | 65.67 | 63.19 | 63.30 | 8,326,817 | -3.63(-5.42%) |
May 06, 2022 | 65.97 | 67.21 | 65.77 | 66.93 | 5,366,941 | +0.49(+0.73%) |
May 05, 2022 | 68.21 | 68.31 | 65.11 | 66.44 | 5,797,987 | -0.96(-1.43%) |
May 04, 2022 | 66.75 | 67.59 | 65.70 | 67.41 | 6,526,068 | +1.06(+1.59%) |
May 03, 2022 | 66.91 | 67.94 | 66.29 | 66.35 | 5,958,135 | -0.06(-0.10%) |
May 02, 2022 | 65.40 | 66.71 | 64.62 | 66.42 | 6,355,714 | -0.50(-0.74%) |
Apr 29, 2022 | 68.07 | 68.87 | 66.81 | 66.91 | 6,205,814 | -0.39(-0.59%) |
Apr 28, 2022 | 66.85 | 67.66 | 66.14 | 67.31 | 4,261,964 | +1.06(+1.59%) |
Apr 27, 2022 | 66.69 | 67.68 | 66.09 | 66.25 | 5,897,120 | +0.00(+0.00%) |
Apr 26, 2022 | 67.08 | 67.91 | 66.24 | 66.25 | 5,625,448 | -0.44(-0.66%) |
Apr 25, 2022 | 65.26 | 67.99 | 65.13 | 66.69 | 9,961,979 | -1.75(-2.56%) |
Apr 22, 2022 | 65.42 | 69.49 | 64.84 | 68.45 | 13,932,628 | -2.33(-3.30%) |
Apr 21, 2022 | 74.60 | 74.76 | 69.91 | 70.78 | 17,231,358 | -5.08(-6.70%) |
Apr 20, 2022 | 75.66 | 76.27 | 74.53 | 75.86 | 7,325,529 | -0.25(-0.33%) |
Apr 19, 2022 | 76.98 | 77.91 | 75.91 | 76.11 | 6,793,180 | -2.35(-3.00%) |
Apr 18, 2022 | 78.58 | 79.33 | 78.16 | 78.46 | 6,001,569 | +0.60(+0.77%) |
Apr 14, 2022 | 76.91 | 78.34 | 76.69 | 77.86 | 6,175,836 | +0.43(+0.56%) |
Apr 13, 2022 | 76.51 | 77.45 | 75.88 | 77.43 | 6,945,794 | +1.65(+2.18%) |
Apr 12, 2022 | 75.52 | 76.92 | 74.89 | 75.77 | 5,315,774 | +1.07(+1.43%) |
Apr 11, 2022 | 76.46 | 77.07 | 73.77 | 74.71 | 5,790,858 | -0.72(-0.95%) |
Apr 08, 2022 | 75.24 | 75.90 | 74.76 | 75.43 | 4,569,156 | +1.00(+1.35%) |
Apr 07, 2022 | 73.36 | 74.96 | 73.04 | 74.42 | 6,561,939 | +1.37(+1.87%) |
Apr 06, 2022 | 73.87 | 74.75 | 72.71 | 73.06 | 7,489,608 | -0.29(-0.40%) |
Apr 05, 2022 | 74.74 | 76.03 | 72.92 | 73.35 | 8,389,655 | -1.28(-1.71%) |
Apr 04, 2022 | 76.70 | 76.90 | 73.32 | 74.63 | 7,625,442 | -1.41(-1.85%) |