Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.99 | 0 | +0.02(+0.04%) | |||
Jun 29, 2022 | 54.95 | 55.09 | 54.94 | 54.97 | 594,648 | +0.01(+0.02%) |
Jun 28, 2022 | 54.96 | 55.09 | 54.95 | 54.96 | 281,516 | +0.01(+0.02%) |
Jun 27, 2022 | 54.95 | 55.05 | 54.93 | 54.95 | 326,717 | +0.04(+0.07%) |
Jun 24, 2022 | 55.10 | 55.19 | 54.65 | 54.91 | 2,379,177 | -0.04(-0.07%) |
Jun 23, 2022 | 54.91 | 54.99 | 54.91 | 54.95 | 184,731 | +0.01(+0.02%) |
Jun 22, 2022 | 54.92 | 54.98 | 54.91 | 54.94 | 251,096 | -0.01(-0.02%) |
Jun 21, 2022 | 54.89 | 54.97 | 54.89 | 54.95 | 366,982 | +0.06(+0.11%) |
Jun 17, 2022 | 54.93 | 55.11 | 54.72 | 54.89 | 485,916 | -0.03(-0.05%) |
Jun 16, 2022 | 54.89 | 54.94 | 54.88 | 54.92 | 208,343 | +0.02(+0.04%) |
Jun 15, 2022 | 54.88 | 54.94 | 54.85 | 54.90 | 232,335 | -0.03(-0.05%) |
Jun 14, 2022 | 54.93 | 54.94 | 54.81 | 54.93 | 181,559 | +0.05(+0.09%) |
Jun 13, 2022 | 54.83 | 54.98 | 54.81 | 54.88 | 131,653 | +0.00(+0.00%) |
Jun 10, 2022 | 54.85 | 54.92 | 54.80 | 54.88 | 117,157 | +0.03(+0.05%) |
Jun 09, 2022 | 54.88 | 54.92 | 54.85 | 54.85 | 152,622 | -0.03(-0.05%) |
Jun 08, 2022 | 54.88 | 54.90 | 54.87 | 54.88 | 129,519 | +0.00(+0.00%) |
Jun 07, 2022 | 54.90 | 54.95 | 54.87 | 54.88 | 164,937 | +0.01(+0.02%) |
Jun 06, 2022 | 54.95 | 55.16 | 54.87 | 54.87 | 244,411 | -0.01(-0.02%) |
Jun 03, 2022 | 54.82 | 54.94 | 54.82 | 54.88 | 174,673 | +0.02(+0.04%) |
Jun 02, 2022 | 54.78 | 54.98 | 54.78 | 54.86 | 474,275 | +0.08(+0.15%) |
Jun 01, 2022 | 54.86 | 55.00 | 54.66 | 54.78 | 276,073 | +0.00(+0.00%) |
May 31, 2022 | 54.79 | 55.17 | 54.59 | 54.78 | 539,193 | +0.00(+0.00%) |
May 27, 2022 | 54.78 | 54.79 | 54.74 | 54.78 | 152,446 | +0.05(+0.09%) |
May 26, 2022 | 54.67 | 54.78 | 54.67 | 54.73 | 135,722 | +0.03(+0.05%) |
May 25, 2022 | 54.65 | 54.76 | 54.65 | 54.70 | 657,508 | +0.07(+0.13%) |
May 24, 2022 | 54.60 | 54.68 | 54.59 | 54.63 | 162,513 | +0.00(+0.00%) |
May 23, 2022 | 54.75 | 54.75 | 54.58 | 54.63 | 168,193 | -0.12(-0.22%) |
May 20, 2022 | 54.64 | 54.76 | 54.63 | 54.75 | 199,283 | +0.02(+0.04%) |
May 19, 2022 | 54.60 | 54.74 | 54.53 | 54.73 | 176,154 | +0.08(+0.15%) |
May 18, 2022 | 54.60 | 54.70 | 54.53 | 54.65 | 243,058 | +0.01(+0.02%) |
May 17, 2022 | 54.68 | 54.70 | 54.59 | 54.64 | 294,477 | +0.06(+0.11%) |
May 16, 2022 | 54.52 | 54.65 | 54.50 | 54.58 | 210,743 | -0.03(-0.05%) |
May 13, 2022 | 54.50 | 54.64 | 54.50 | 54.61 | 270,712 | +0.11(+0.20%) |
May 12, 2022 | 54.43 | 54.51 | 54.43 | 54.50 | 336,530 | +0.04(+0.07%) |
May 11, 2022 | 54.45 | 54.50 | 54.45 | 54.46 | 359,205 | +0.00(+0.00%) |
May 10, 2022 | 54.50 | 54.50 | 54.45 | 54.46 | 529,772 | -0.04(-0.07%) |
May 09, 2022 | 54.54 | 54.58 | 54.48 | 54.50 | 335,640 | -0.02(-0.04%) |
May 06, 2022 | 54.55 | 54.64 | 54.49 | 54.52 | 413,662 | -0.10(-0.18%) |
May 05, 2022 | 54.55 | 54.62 | 54.52 | 54.62 | 167,047 | +0.05(+0.09%) |
May 04, 2022 | 54.57 | 54.68 | 54.50 | 54.57 | 410,223 | +0.04(+0.07%) |
May 03, 2022 | 54.60 | 54.65 | 54.51 | 54.53 | 444,761 | -0.08(-0.15%) |