Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.96 | 59.23 | 57.79 | 58.85 | 920,941 | +0.22(+0.37%) |
Jun 29, 2022 | 59.33 | 59.36 | 58.57 | 58.63 | 499,464 | -0.49(-0.82%) |
Jun 28, 2022 | 59.95 | 60.38 | 59.06 | 59.11 | 628,644 | -0.26(-0.43%) |
Jun 27, 2022 | 59.54 | 59.82 | 59.04 | 59.37 | 758,292 | +0.02(+0.03%) |
Jun 24, 2022 | 57.99 | 59.48 | 57.99 | 59.35 | 1,657,184 | +1.74(+3.02%) |
Jun 23, 2022 | 57.93 | 58.47 | 57.09 | 57.61 | 708,856 | -0.39(-0.67%) |
Jun 22, 2022 | 57.17 | 58.53 | 57.17 | 58.00 | 1,122,867 | -0.08(-0.14%) |
Jun 21, 2022 | 58.30 | 58.54 | 57.49 | 58.08 | 1,314,640 | +0.94(+1.65%) |
Jun 17, 2022 | 56.88 | 57.51 | 56.33 | 57.14 | 2,196,791 | +0.64(+1.12%) |
Jun 16, 2022 | 57.46 | 57.81 | 56.28 | 56.50 | 1,327,459 | -2.00(-3.41%) |
Jun 15, 2022 | 58.74 | 59.32 | 58.12 | 58.50 | 1,383,068 | +0.37(+0.63%) |
Jun 14, 2022 | 58.10 | 58.92 | 57.93 | 58.13 | 1,116,363 | +0.23(+0.39%) |
Jun 13, 2022 | 58.85 | 59.45 | 57.59 | 57.90 | 1,093,813 | -2.02(-3.36%) |
Jun 10, 2022 | 59.83 | 60.58 | 59.83 | 59.92 | 1,228,251 | -1.22(-2.00%) |
Jun 09, 2022 | 62.93 | 63.02 | 61.11 | 61.14 | 680,092 | -1.83(-2.90%) |
Jun 08, 2022 | 63.77 | 63.84 | 62.96 | 62.97 | 691,934 | -1.43(-2.22%) |
Jun 07, 2022 | 63.75 | 64.44 | 63.34 | 64.40 | 1,209,520 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.06 | 63.85 | 64.04 | 783,307 | -0.25(-0.39%) |
Jun 03, 2022 | 64.39 | 64.74 | 64.08 | 64.29 | 506,577 | -0.63(-0.96%) |
Jun 02, 2022 | 64.48 | 64.92 | 63.47 | 64.91 | 581,739 | +0.62(+0.96%) |
Jun 01, 2022 | 65.02 | 65.33 | 63.20 | 64.30 | 746,563 | -0.73(-1.13%) |
May 31, 2022 | 65.05 | 65.88 | 64.48 | 65.03 | 1,999,726 | -0.44(-0.67%) |
May 27, 2022 | 64.44 | 65.49 | 64.28 | 65.47 | 916,714 | +1.14(+1.78%) |
May 26, 2022 | 64.42 | 64.62 | 64.23 | 64.33 | 700,594 | +0.58(+0.90%) |
May 25, 2022 | 63.05 | 63.85 | 63.05 | 63.75 | 1,497,663 | +0.27(+0.42%) |
May 24, 2022 | 63.48 | 63.71 | 62.14 | 63.48 | 915,854 | -0.11(-0.17%) |
May 23, 2022 | 63.38 | 63.94 | 62.89 | 63.59 | 1,287,951 | +1.30(+2.09%) |
May 20, 2022 | 62.74 | 63.15 | 61.46 | 62.29 | 3,707,683 | -0.15(-0.24%) |
May 19, 2022 | 62.21 | 62.83 | 61.13 | 62.44 | 1,263,314 | -0.52(-0.82%) |
May 18, 2022 | 63.97 | 64.14 | 62.78 | 62.95 | 957,489 | -1.33(-2.07%) |
May 17, 2022 | 63.29 | 64.37 | 63.25 | 64.28 | 1,314,561 | +1.69(+2.69%) |
May 16, 2022 | 62.65 | 63.38 | 62.40 | 62.60 | 1,098,621 | -0.05(-0.08%) |
May 13, 2022 | 61.92 | 62.91 | 61.89 | 62.65 | 696,858 | +1.20(+1.95%) |
May 12, 2022 | 61.84 | 62.14 | 60.47 | 61.45 | 1,048,832 | -0.44(-0.71%) |
May 11, 2022 | 62.41 | 63.37 | 61.81 | 61.88 | 890,315 | -0.35(-0.56%) |
May 10, 2022 | 62.95 | 63.71 | 61.78 | 62.23 | 1,030,924 | -0.35(-0.55%) |
May 09, 2022 | 63.54 | 64.02 | 62.31 | 62.58 | 832,113 | -1.35(-2.11%) |
May 06, 2022 | 63.21 | 64.25 | 62.73 | 63.93 | 924,679 | +0.67(+1.07%) |
May 05, 2022 | 63.74 | 64.20 | 62.62 | 63.25 | 609,766 | -1.08(-1.68%) |
May 04, 2022 | 62.56 | 64.37 | 62.47 | 64.33 | 650,147 | +2.04(+3.28%) |
May 03, 2022 | 61.58 | 62.75 | 61.18 | 62.29 | 1,152,854 | +1.21(+1.98%) |
May 02, 2022 | 62.43 | 62.55 | 59.97 | 61.08 | 1,132,202 | -1.26(-2.02%) |
Apr 29, 2022 | 63.62 | 63.94 | 62.10 | 62.34 | 1,153,823 | -1.73(-2.69%) |
Apr 28, 2022 | 64.07 | 64.21 | 63.22 | 64.07 | 871,639 | +0.47(+0.73%) |
Apr 27, 2022 | 63.24 | 64.22 | 62.89 | 63.60 | 585,734 | +0.66(+1.06%) |
Apr 26, 2022 | 63.68 | 64.38 | 62.92 | 62.94 | 620,594 | -1.23(-1.92%) |
Apr 25, 2022 | 63.70 | 64.31 | 62.42 | 64.17 | 998,119 | -0.03(-0.05%) |
Apr 22, 2022 | 65.74 | 65.87 | 64.17 | 64.20 | 856,610 | -1.93(-2.93%) |
Apr 21, 2022 | 66.96 | 67.66 | 66.07 | 66.13 | 1,003,112 | -0.69(-1.04%) |
Apr 20, 2022 | 65.47 | 66.91 | 65.31 | 66.82 | 1,297,588 | +1.67(+2.56%) |
Apr 19, 2022 | 65.06 | 65.36 | 64.46 | 65.16 | 872,762 | +0.18(+0.27%) |
Apr 18, 2022 | 64.26 | 65.16 | 64.26 | 64.98 | 695,570 | +0.35(+0.54%) |
Apr 14, 2022 | 64.31 | 64.90 | 64.31 | 64.63 | 544,544 | +0.39(+0.60%) |
Apr 13, 2022 | 63.79 | 64.41 | 63.50 | 64.24 | 634,176 | +0.25(+0.39%) |
Apr 12, 2022 | 64.14 | 64.73 | 63.78 | 64.00 | 560,274 | -0.15(-0.23%) |
Apr 11, 2022 | 63.93 | 64.63 | 63.93 | 64.15 | 527,713 | +0.23(+0.36%) |
Apr 08, 2022 | 63.25 | 64.11 | 63.09 | 63.92 | 688,352 | +0.86(+1.37%) |
Apr 07, 2022 | 63.60 | 63.60 | 62.27 | 63.05 | 1,096,488 | +0.20(+0.32%) |
Apr 06, 2022 | 62.67 | 63.43 | 62.46 | 62.86 | 891,368 | +0.06(+0.09%) |
Apr 05, 2022 | 63.35 | 64.00 | 62.61 | 62.80 | 1,140,947 | -0.56(-0.88%) |
Apr 04, 2022 | 64.48 | 64.65 | 63.26 | 63.35 | 687,551 | -1.39(-2.15%) |