Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.15 | 58.32 | 56.80 | 57.85 | 2,441,844 | +0.35(+0.60%) |
Jun 29, 2022 | 57.33 | 57.54 | 56.70 | 57.50 | 1,104,003 | +0.43(+0.75%) |
Jun 28, 2022 | 58.23 | 58.56 | 56.99 | 57.07 | 1,824,901 | -0.80(-1.39%) |
Jun 27, 2022 | 57.36 | 58.10 | 57.12 | 57.88 | 1,637,937 | +0.44(+0.76%) |
Jun 24, 2022 | 55.78 | 57.59 | 55.66 | 57.44 | 1,827,779 | +1.89(+3.41%) |
Jun 23, 2022 | 55.15 | 55.76 | 55.14 | 55.54 | 1,513,906 | +0.55(+1.00%) |
Jun 22, 2022 | 54.68 | 55.56 | 54.48 | 55.00 | 1,510,013 | -0.15(-0.27%) |
Jun 21, 2022 | 54.14 | 55.48 | 54.03 | 55.14 | 2,005,849 | +1.24(+2.31%) |
Jun 17, 2022 | 55.44 | 55.67 | 53.61 | 53.90 | 4,290,572 | -1.29(-2.34%) |
Jun 16, 2022 | 55.06 | 55.32 | 54.07 | 55.19 | 2,378,141 | -0.73(-1.31%) |
Jun 15, 2022 | 56.21 | 56.83 | 55.11 | 55.92 | 2,074,790 | +0.14(+0.25%) |
Jun 14, 2022 | 57.43 | 57.45 | 55.09 | 55.78 | 2,173,484 | -1.28(-2.24%) |
Jun 13, 2022 | 60.13 | 60.57 | 56.76 | 57.06 | 2,819,572 | -4.21(-6.87%) |
Jun 10, 2022 | 60.23 | 61.77 | 60.02 | 61.27 | 1,776,136 | +0.22(+0.36%) |
Jun 09, 2022 | 63.61 | 64.24 | 60.97 | 61.05 | 1,541,865 | -2.19(-3.46%) |
Jun 08, 2022 | 63.81 | 64.20 | 63.05 | 63.24 | 1,314,120 | -1.01(-1.57%) |
Jun 07, 2022 | 63.40 | 64.27 | 63.13 | 64.24 | 1,784,431 | +0.76(+1.20%) |
Jun 06, 2022 | 63.77 | 64.01 | 63.29 | 63.49 | 1,347,761 | -0.35(-0.54%) |
Jun 03, 2022 | 64.03 | 64.45 | 63.72 | 63.83 | 1,555,907 | -0.53(-0.82%) |
Jun 02, 2022 | 64.10 | 64.48 | 62.56 | 64.36 | 1,631,633 | +0.58(+0.90%) |
Jun 01, 2022 | 64.24 | 64.29 | 62.73 | 63.79 | 2,245,637 | -0.16(-0.26%) |
May 31, 2022 | 63.52 | 64.17 | 62.95 | 63.95 | 4,003,789 | -0.14(-0.21%) |
May 27, 2022 | 62.95 | 64.60 | 62.94 | 64.09 | 2,514,982 | +0.94(+1.49%) |
May 26, 2022 | 62.92 | 63.78 | 62.76 | 63.15 | 2,261,938 | +0.56(+0.89%) |
May 25, 2022 | 62.24 | 62.64 | 61.80 | 62.59 | 1,534,237 | +0.31(+0.50%) |
May 24, 2022 | 60.88 | 62.31 | 60.42 | 62.28 | 1,368,216 | +1.49(+2.45%) |
May 23, 2022 | 60.91 | 61.40 | 60.30 | 60.79 | 1,460,722 | +0.55(+0.91%) |
May 20, 2022 | 60.11 | 60.48 | 59.29 | 60.24 | 2,062,489 | +0.00(+0.00%) |
May 19, 2022 | 60.16 | 60.39 | 59.06 | 60.24 | 2,238,486 | +0.02(+0.03%) |
May 18, 2022 | 61.07 | 61.33 | 60.08 | 60.22 | 1,613,491 | -0.76(-1.25%) |
May 17, 2022 | 61.31 | 61.31 | 60.16 | 60.98 | 2,271,088 | +0.06(+0.11%) |
May 16, 2022 | 60.31 | 61.32 | 59.95 | 60.91 | 2,755,531 | +1.03(+1.73%) |
May 13, 2022 | 60.07 | 60.24 | 59.25 | 59.88 | 3,282,478 | +0.55(+0.92%) |
May 12, 2022 | 60.42 | 61.58 | 58.85 | 59.33 | 4,875,254 | -3.26(-5.20%) |
May 11, 2022 | 61.88 | 63.48 | 61.75 | 62.59 | 1,854,309 | +0.85(+1.38%) |
May 10, 2022 | 63.45 | 64.65 | 61.12 | 61.74 | 2,970,521 | -2.35(-3.67%) |
May 09, 2022 | 64.09 | 64.77 | 63.25 | 64.09 | 2,878,374 | -0.22(-0.34%) |
May 06, 2022 | 62.78 | 64.46 | 62.78 | 64.31 | 1,736,048 | +1.35(+2.15%) |
May 05, 2022 | 64.25 | 64.65 | 62.41 | 62.95 | 1,459,412 | -1.41(-2.19%) |
May 04, 2022 | 62.44 | 64.57 | 62.44 | 64.36 | 2,184,923 | +1.77(+2.84%) |
May 03, 2022 | 62.69 | 63.77 | 62.27 | 62.59 | 2,277,173 | +0.47(+0.75%) |
May 02, 2022 | 63.35 | 63.69 | 61.53 | 62.12 | 2,319,778 | -0.80(-1.28%) |
Apr 29, 2022 | 64.59 | 64.63 | 62.84 | 62.93 | 2,819,954 | -1.84(-2.84%) |
Apr 28, 2022 | 64.76 | 65.31 | 64.15 | 64.77 | 1,560,941 | +0.36(+0.55%) |
Apr 27, 2022 | 64.45 | 65.00 | 63.87 | 64.41 | 1,777,857 | +0.16(+0.26%) |
Apr 26, 2022 | 64.85 | 65.55 | 64.17 | 64.24 | 1,598,912 | -0.95(-1.46%) |
Apr 25, 2022 | 65.74 | 65.86 | 64.02 | 65.20 | 1,818,826 | -0.32(-0.49%) |
Apr 22, 2022 | 66.42 | 66.49 | 65.44 | 65.52 | 1,394,241 | -1.00(-1.50%) |
Apr 21, 2022 | 66.38 | 67.07 | 66.11 | 66.51 | 1,215,722 | -0.04(-0.05%) |
Apr 20, 2022 | 66.34 | 66.84 | 66.20 | 66.55 | 1,289,044 | +0.86(+1.31%) |
Apr 19, 2022 | 65.76 | 66.17 | 65.59 | 65.69 | 1,282,359 | +0.05(+0.08%) |
Apr 18, 2022 | 65.95 | 66.28 | 65.34 | 65.63 | 984,046 | -0.08(-0.13%) |
Apr 14, 2022 | 66.31 | 66.45 | 65.69 | 65.72 | 1,112,337 | -0.57(-0.86%) |
Apr 13, 2022 | 65.76 | 66.43 | 65.36 | 66.28 | 2,311,302 | +0.53(+0.81%) |
Apr 12, 2022 | 64.81 | 65.88 | 64.56 | 65.75 | 1,798,519 | +0.99(+1.53%) |
Apr 11, 2022 | 65.89 | 65.89 | 64.63 | 64.77 | 2,455,933 | -1.05(-1.60%) |
Apr 08, 2022 | 65.19 | 65.89 | 64.71 | 65.82 | 2,470,933 | +1.15(+1.78%) |
Apr 07, 2022 | 65.36 | 65.36 | 64.19 | 64.67 | 1,907,220 | -0.78(-1.19%) |
Apr 06, 2022 | 64.39 | 65.46 | 64.07 | 65.44 | 1,981,785 | +1.14(+1.78%) |
Apr 05, 2022 | 64.92 | 65.81 | 64.08 | 64.30 | 1,777,622 | -0.47(-0.72%) |
Apr 04, 2022 | 64.64 | 64.82 | 63.83 | 64.77 | 1,576,038 | -0.22(-0.34%) |