Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.30 | 0 | -0.30(-0.50%) | |||
Jun 29, 2022 | 60.52 | 61.10 | 60.44 | 60.60 | 624,205 | +0.00(+0.00%) |
Jun 28, 2022 | 60.44 | 60.70 | 60.24 | 60.60 | 482,483 | +0.33(+0.55%) |
Jun 27, 2022 | 59.80 | 60.51 | 59.65 | 60.27 | 1,479,703 | +0.47(+0.79%) |
Jun 24, 2022 | 59.76 | 60.31 | 59.69 | 59.80 | 539,197 | +0.06(+0.10%) |
Jun 23, 2022 | 58.70 | 59.83 | 58.60 | 59.74 | 1,706,500 | +1.23(+2.10%) |
Jun 22, 2022 | 57.57 | 58.65 | 57.29 | 58.51 | 970,778 | +0.58(+1.00%) |
Jun 21, 2022 | 58.14 | 58.27 | 57.75 | 57.93 | 478,688 | -0.12(-0.21%) |
Jun 20, 2022 | 57.35 | 58.36 | 57.13 | 58.05 | 266,703 | +0.34(+0.59%) |
Jun 17, 2022 | 58.09 | 58.58 | 57.53 | 57.71 | 1,865,345 | -0.28(-0.48%) |
Jun 16, 2022 | 58.33 | 58.65 | 57.81 | 57.99 | 931,717 | -1.09(-1.84%) |
Jun 15, 2022 | 59.45 | 59.53 | 58.66 | 59.08 | 1,070,914 | -0.30(-0.51%) |
Jun 14, 2022 | 61.01 | 61.29 | 59.34 | 59.38 | 1,003,328 | -1.91(-3.12%) |
Jun 13, 2022 | 61.88 | 62.06 | 60.93 | 61.29 | 827,805 | -0.88(-1.42%) |
Jun 10, 2022 | 61.45 | 62.43 | 61.45 | 62.17 | 981,245 | +0.22(+0.36%) |
Jun 09, 2022 | 61.87 | 62.32 | 61.78 | 61.95 | 622,704 | +0.05(+0.08%) |
Jun 08, 2022 | 61.93 | 62.38 | 61.79 | 61.90 | 794,801 | -0.13(-0.21%) |
Jun 07, 2022 | 62.63 | 62.63 | 61.73 | 62.03 | 396,087 | -0.54(-0.86%) |
Jun 06, 2022 | 63.32 | 63.49 | 62.53 | 62.57 | 646,083 | -0.61(-0.97%) |
Jun 03, 2022 | 63.09 | 63.76 | 63.07 | 63.18 | 407,897 | -0.39(-0.61%) |
Jun 02, 2022 | 62.90 | 63.67 | 62.64 | 63.57 | 618,328 | +0.74(+1.18%) |
Jun 01, 2022 | 62.88 | 63.15 | 62.33 | 62.83 | 646,870 | -0.04(-0.06%) |
May 31, 2022 | 62.90 | 63.24 | 62.43 | 62.87 | 1,967,234 | -0.34(-0.54%) |
May 30, 2022 | 63.14 | 63.32 | 62.96 | 63.21 | 239,506 | -0.11(-0.17%) |
May 27, 2022 | 64.13 | 64.32 | 63.10 | 63.32 | 2,822,729 | -0.64(-1.00%) |
May 26, 2022 | 64.45 | 64.64 | 63.88 | 63.96 | 957,010 | -0.49(-0.76%) |
May 25, 2022 | 64.60 | 64.93 | 64.37 | 64.45 | 1,799,467 | -0.06(-0.09%) |
May 24, 2022 | 64.50 | 64.90 | 64.09 | 64.51 | 1,800,739 | +0.31(+0.48%) |
May 20, 2022 | 64.20 | 0 | +0.90(+1.42%) | |||
May 19, 2022 | 62.87 | 63.47 | 62.58 | 63.30 | 1,188,991 | +0.03(+0.05%) |
May 18, 2022 | 63.10 | 63.91 | 63.10 | 63.27 | 1,449,023 | -0.07(-0.11%) |
May 17, 2022 | 62.80 | 63.51 | 62.46 | 63.34 | 933,182 | +0.66(+1.05%) |
May 16, 2022 | 62.00 | 62.80 | 61.88 | 62.68 | 2,470,918 | +1.02(+1.65%) |
May 13, 2022 | 62.16 | 62.64 | 61.63 | 61.66 | 746,787 | -0.45(-0.72%) |
May 12, 2022 | 62.53 | 63.08 | 61.63 | 62.11 | 756,938 | -0.56(-0.89%) |
May 11, 2022 | 63.00 | 63.38 | 62.53 | 62.67 | 1,410,781 | -0.48(-0.76%) |
May 10, 2022 | 63.05 | 63.64 | 62.81 | 63.15 | 1,534,128 | +0.15(+0.24%) |
May 09, 2022 | 61.87 | 63.56 | 61.61 | 63.00 | 1,612,526 | +0.89(+1.43%) |
May 06, 2022 | 60.84 | 62.26 | 60.70 | 62.11 | 1,533,576 | +1.02(+1.67%) |
May 05, 2022 | 61.00 | 61.57 | 60.79 | 61.09 | 1,256,516 | +0.05(+0.08%) |
May 04, 2022 | 61.06 | 61.41 | 60.63 | 61.04 | 1,022,284 | +0.09(+0.15%) |
May 03, 2022 | 61.61 | 61.96 | 60.90 | 60.95 | 1,376,838 | -0.69(-1.12%) |
May 02, 2022 | 61.95 | 62.22 | 61.23 | 61.64 | 2,693,463 | -0.39(-0.63%) |
Apr 29, 2022 | 63.35 | 63.47 | 61.94 | 62.03 | 2,873,661 | -2.35(-3.65%) |
Apr 28, 2022 | 64.57 | 64.77 | 64.23 | 64.38 | 2,120,886 | -0.01(-0.02%) |
Apr 27, 2022 | 64.22 | 64.95 | 63.66 | 64.39 | 1,470,297 | +0.06(+0.09%) |
Apr 26, 2022 | 63.87 | 64.65 | 63.50 | 64.33 | 1,206,299 | +0.51(+0.80%) |
Apr 25, 2022 | 63.74 | 64.11 | 63.17 | 63.82 | 1,991,843 | -0.09(-0.14%) |
Apr 22, 2022 | 64.41 | 64.55 | 63.89 | 63.91 | 1,500,756 | -0.49(-0.76%) |
Apr 21, 2022 | 64.80 | 64.80 | 64.33 | 64.40 | 947,315 | -0.32(-0.49%) |
Apr 20, 2022 | 64.63 | 65.23 | 64.40 | 64.72 | 918,304 | +0.23(+0.36%) |
Apr 19, 2022 | 64.21 | 64.78 | 64.21 | 64.49 | 1,622,677 | +0.27(+0.42%) |
Apr 18, 2022 | 64.51 | 64.73 | 63.95 | 64.22 | 1,904,268 | -0.31(-0.48%) |
Apr 14, 2022 | 64.53 | 0 | -0.24(-0.37%) | |||
Apr 13, 2022 | 64.64 | 64.96 | 64.30 | 64.77 | 1,284,518 | +0.11(+0.17%) |
Apr 12, 2022 | 64.59 | 64.82 | 64.12 | 64.66 | 758,261 | +0.12(+0.19%) |
Apr 11, 2022 | 64.47 | 64.72 | 63.85 | 64.54 | 2,183,639 | +0.01(+0.02%) |
Apr 08, 2022 | 64.53 | 64.85 | 64.39 | 64.53 | 373,140 | -0.20(-0.31%) |
Apr 07, 2022 | 64.80 | 64.80 | 63.92 | 64.73 | 1,195,091 | -0.10(-0.15%) |
Apr 06, 2022 | 63.29 | 64.96 | 63.29 | 64.83 | 1,275,271 | +1.51(+2.38%) |
Apr 05, 2022 | 62.83 | 63.61 | 62.80 | 63.32 | 1,630,233 | +0.42(+0.67%) |
Apr 04, 2022 | 62.79 | 63.00 | 62.45 | 62.90 | 1,980,758 | -0.02(-0.03%) |