Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 62.45 | 62.78 | 61.85 | 62.13 | 4,137,672 | -0.78(-1.23%) |
Jun 29, 2022 | 62.56 | 63.01 | 62.47 | 62.91 | 3,402,245 | +0.21(+0.33%) |
Jun 28, 2022 | 63.40 | 64.10 | 62.61 | 62.70 | 3,152,310 | -0.28(-0.45%) |
Jun 27, 2022 | 62.63 | 63.19 | 62.18 | 62.98 | 4,188,279 | +0.23(+0.36%) |
Jun 24, 2022 | 61.73 | 62.92 | 61.59 | 62.75 | 6,542,500 | +1.09(+1.77%) |
Jun 23, 2022 | 60.81 | 61.72 | 60.68 | 61.66 | 4,500,268 | +1.45(+2.41%) |
Jun 22, 2022 | 58.73 | 60.83 | 58.73 | 60.21 | 3,779,416 | +0.83(+1.41%) |
Jun 21, 2022 | 58.96 | 60.08 | 58.96 | 59.38 | 3,961,573 | +0.54(+0.92%) |
Jun 17, 2022 | 58.24 | 59.58 | 58.24 | 58.83 | 16,959,290 | +0.58(+1.00%) |
Jun 16, 2022 | 57.57 | 58.87 | 57.41 | 58.25 | 5,191,221 | -0.52(-0.88%) |
Jun 15, 2022 | 57.48 | 59.67 | 57.36 | 58.77 | 5,385,244 | +1.82(+3.20%) |
Jun 14, 2022 | 57.42 | 57.75 | 56.49 | 56.95 | 5,006,133 | -0.38(-0.66%) |
Jun 13, 2022 | 58.83 | 59.05 | 57.08 | 57.33 | 5,960,414 | -2.49(-4.17%) |
Jun 10, 2022 | 59.61 | 60.52 | 59.20 | 59.82 | 4,977,099 | -0.29(-0.48%) |
Jun 09, 2022 | 60.73 | 61.27 | 60.10 | 60.11 | 4,769,546 | -0.75(-1.24%) |
Jun 08, 2022 | 61.38 | 61.46 | 60.66 | 60.87 | 3,284,472 | -0.86(-1.40%) |
Jun 07, 2022 | 60.54 | 61.77 | 60.42 | 61.73 | 4,224,631 | +0.98(+1.61%) |
Jun 06, 2022 | 61.48 | 61.48 | 60.26 | 60.75 | 5,252,413 | -0.34(-0.56%) |
Jun 03, 2022 | 61.83 | 61.83 | 60.99 | 61.09 | 3,111,363 | -0.98(-1.58%) |
Jun 02, 2022 | 61.55 | 62.11 | 60.74 | 62.07 | 2,978,581 | +0.33(+0.53%) |
Jun 01, 2022 | 61.88 | 62.05 | 61.30 | 61.75 | 3,175,315 | -0.13(-0.21%) |
May 31, 2022 | 61.84 | 62.20 | 61.04 | 61.87 | 7,381,824 | -0.80(-1.28%) |
May 27, 2022 | 61.91 | 62.69 | 61.84 | 62.67 | 3,728,531 | +1.16(+1.88%) |
May 26, 2022 | 62.43 | 62.65 | 61.47 | 61.52 | 4,970,301 | -1.00(-1.60%) |
May 25, 2022 | 61.55 | 62.76 | 61.48 | 62.52 | 4,677,543 | +0.67(+1.08%) |
May 24, 2022 | 60.78 | 61.92 | 59.91 | 61.85 | 4,484,644 | +1.10(+1.81%) |
May 23, 2022 | 61.36 | 61.90 | 60.57 | 60.75 | 6,721,986 | -0.70(-1.13%) |
May 20, 2022 | 61.26 | 61.54 | 60.46 | 61.44 | 4,516,827 | +0.76(+1.25%) |
May 19, 2022 | 60.67 | 61.28 | 59.81 | 60.69 | 4,978,490 | -0.37(-0.61%) |
May 18, 2022 | 61.76 | 61.91 | 60.88 | 61.06 | 5,735,839 | -0.95(-1.53%) |
May 17, 2022 | 61.84 | 62.19 | 61.25 | 62.00 | 5,213,411 | +0.50(+0.81%) |
May 16, 2022 | 61.08 | 61.79 | 60.67 | 61.51 | 3,920,606 | +0.59(+0.96%) |
May 13, 2022 | 59.47 | 60.97 | 59.10 | 60.92 | 5,781,995 | +1.83(+3.09%) |
May 12, 2022 | 57.46 | 59.10 | 57.29 | 59.09 | 6,179,207 | +1.44(+2.49%) |
May 11, 2022 | 57.39 | 58.40 | 57.07 | 57.66 | 4,916,997 | +0.27(+0.47%) |
May 10, 2022 | 58.89 | 59.20 | 56.70 | 57.39 | 6,376,355 | -0.96(-1.64%) |
May 09, 2022 | 59.19 | 59.32 | 58.11 | 58.34 | 5,005,979 | -1.41(-2.36%) |
May 06, 2022 | 60.12 | 60.42 | 59.08 | 59.75 | 3,949,101 | -0.89(-1.46%) |
May 05, 2022 | 62.41 | 62.70 | 60.23 | 60.64 | 3,547,746 | -1.34(-2.16%) |
May 04, 2022 | 61.04 | 62.26 | 60.56 | 61.98 | 3,646,547 | +0.82(+1.34%) |
May 03, 2022 | 61.21 | 62.05 | 60.65 | 61.16 | 3,478,407 | +0.26(+0.43%) |
May 02, 2022 | 62.88 | 63.14 | 59.75 | 60.89 | 4,709,183 | -1.79(-2.85%) |
Apr 29, 2022 | 65.08 | 65.15 | 62.57 | 62.68 | 7,065,668 | -2.80(-4.28%) |
Apr 28, 2022 | 64.54 | 65.59 | 64.14 | 65.49 | 3,475,655 | +0.95(+1.47%) |
Apr 27, 2022 | 65.00 | 65.35 | 64.50 | 64.54 | 3,280,977 | -0.24(-0.38%) |
Apr 26, 2022 | 65.72 | 66.20 | 64.77 | 64.78 | 4,081,549 | -0.74(-1.13%) |
Apr 25, 2022 | 66.20 | 66.34 | 64.72 | 65.52 | 4,639,605 | -0.71(-1.07%) |
Apr 22, 2022 | 67.03 | 67.32 | 66.18 | 66.23 | 3,455,691 | -0.92(-1.37%) |
Apr 21, 2022 | 67.70 | 67.91 | 67.12 | 67.15 | 3,035,562 | -0.33(-0.49%) |
Apr 20, 2022 | 66.76 | 67.83 | 66.68 | 67.49 | 3,117,086 | +0.73(+1.09%) |
Apr 19, 2022 | 66.09 | 66.89 | 66.06 | 66.76 | 3,781,298 | +0.78(+1.19%) |
Apr 18, 2022 | 65.40 | 66.09 | 65.32 | 65.97 | 2,824,813 | +0.58(+0.88%) |
Apr 14, 2022 | 65.29 | 65.82 | 65.14 | 65.40 | 2,914,850 | +0.38(+0.58%) |
Apr 13, 2022 | 64.61 | 65.05 | 64.55 | 65.02 | 2,826,934 | +0.57(+0.88%) |
Apr 12, 2022 | 64.40 | 64.72 | 64.07 | 64.45 | 2,555,776 | +0.04(+0.06%) |
Apr 11, 2022 | 64.96 | 65.12 | 64.26 | 64.42 | 2,600,022 | -0.58(-0.89%) |
Apr 08, 2022 | 64.58 | 65.32 | 64.28 | 64.99 | 3,127,271 | +0.49(+0.75%) |
Apr 07, 2022 | 64.25 | 64.82 | 63.76 | 64.51 | 3,942,526 | -0.14(-0.22%) |
Apr 06, 2022 | 63.27 | 64.67 | 62.84 | 64.65 | 3,640,972 | +1.00(+1.57%) |
Apr 05, 2022 | 63.55 | 64.37 | 63.51 | 63.65 | 3,481,186 | +0.09(+0.14%) |
Apr 04, 2022 | 63.65 | 63.82 | 62.84 | 63.56 | 3,431,818 | -0.30(-0.47%) |