Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.50 | 61.47 | 59.02 | 61.14 | 7,801,861 | -0.43(-0.69%) |
Jun 29, 2022 | 62.08 | 62.37 | 61.10 | 61.57 | 5,816,544 | -0.53(-0.86%) |
Jun 28, 2022 | 63.04 | 63.50 | 61.90 | 62.10 | 7,603,803 | +0.02(+0.03%) |
Jun 27, 2022 | 63.29 | 63.29 | 61.46 | 62.08 | 6,748,700 | -0.27(-0.43%) |
Jun 24, 2022 | 60.80 | 62.59 | 60.68 | 62.35 | 16,657,508 | +2.32(+3.87%) |
Jun 23, 2022 | 60.57 | 60.79 | 58.83 | 60.03 | 6,424,144 | -0.40(-0.66%) |
Jun 22, 2022 | 59.41 | 60.83 | 59.24 | 60.43 | 6,857,853 | +0.06(+0.10%) |
Jun 21, 2022 | 60.28 | 61.56 | 60.06 | 60.37 | 10,716,461 | +2.31(+3.98%) |
Jun 17, 2022 | 59.50 | 59.63 | 57.99 | 58.05 | 17,508,976 | -0.84(-1.43%) |
Jun 16, 2022 | 58.33 | 59.03 | 57.87 | 58.90 | 9,347,558 | -0.63(-1.06%) |
Jun 15, 2022 | 59.88 | 60.89 | 59.27 | 59.53 | 11,650,332 | +0.39(+0.65%) |
Jun 14, 2022 | 58.97 | 60.03 | 58.17 | 59.14 | 12,194,390 | +0.84(+1.44%) |
Jun 13, 2022 | 58.27 | 59.63 | 57.43 | 58.30 | 12,770,677 | -1.92(-3.18%) |
Jun 10, 2022 | 61.17 | 61.17 | 59.68 | 60.21 | 8,634,676 | -1.96(-3.16%) |
Jun 09, 2022 | 63.53 | 63.83 | 62.14 | 62.18 | 7,955,095 | -1.43(-2.25%) |
Jun 08, 2022 | 64.35 | 64.65 | 63.25 | 63.61 | 10,394,481 | -1.70(-2.61%) |
Jun 07, 2022 | 64.97 | 65.47 | 64.36 | 65.31 | 15,178,748 | -0.55(-0.84%) |
Jun 06, 2022 | 68.80 | 69.12 | 65.69 | 65.86 | 8,976,591 | -1.95(-2.87%) |
Jun 03, 2022 | 68.22 | 69.02 | 67.68 | 67.81 | 3,680,792 | -1.55(-2.23%) |
Jun 02, 2022 | 67.74 | 69.42 | 67.03 | 69.36 | 5,560,137 | +2.03(+3.02%) |
Jun 01, 2022 | 68.31 | 68.31 | 66.66 | 67.33 | 5,314,066 | -0.51(-0.76%) |
May 31, 2022 | 67.86 | 68.69 | 67.48 | 67.84 | 11,907,578 | -0.47(-0.69%) |
May 27, 2022 | 66.98 | 68.35 | 66.65 | 68.31 | 7,649,808 | +1.71(+2.57%) |
May 26, 2022 | 64.76 | 67.20 | 64.76 | 66.60 | 8,108,455 | +2.92(+4.59%) |
May 25, 2022 | 61.81 | 64.60 | 61.31 | 63.68 | 10,937,770 | +1.80(+2.91%) |
May 24, 2022 | 62.82 | 62.89 | 60.82 | 61.88 | 5,950,780 | -1.29(-2.04%) |
May 23, 2022 | 62.06 | 63.21 | 61.51 | 63.16 | 6,947,571 | +1.93(+3.14%) |
May 20, 2022 | 61.28 | 61.58 | 59.54 | 61.24 | 8,053,201 | +0.60(+0.99%) |
May 19, 2022 | 60.20 | 61.60 | 59.95 | 60.64 | 9,485,087 | -0.59(-0.96%) |
May 18, 2022 | 62.34 | 62.38 | 60.81 | 61.23 | 8,129,619 | -1.87(-2.96%) |
May 17, 2022 | 63.58 | 64.14 | 62.25 | 63.10 | 8,363,655 | +1.12(+1.81%) |
May 16, 2022 | 62.66 | 63.19 | 61.35 | 61.97 | 6,253,457 | -1.52(-2.39%) |
May 13, 2022 | 63.65 | 64.04 | 62.81 | 63.49 | 7,025,986 | +0.64(+1.02%) |
May 12, 2022 | 62.59 | 63.66 | 61.30 | 62.85 | 8,579,948 | +0.03(+0.05%) |
May 11, 2022 | 62.72 | 65.12 | 62.27 | 62.83 | 10,632,192 | +0.52(+0.84%) |
May 10, 2022 | 62.47 | 63.45 | 61.25 | 62.30 | 6,905,026 | +0.43(+0.70%) |
May 09, 2022 | 64.10 | 64.15 | 61.53 | 61.87 | 9,553,147 | -3.17(-4.88%) |
May 06, 2022 | 66.89 | 67.10 | 64.37 | 65.04 | 8,414,712 | -2.34(-3.48%) |
May 05, 2022 | 67.92 | 68.06 | 65.93 | 67.39 | 7,293,257 | -1.46(-2.12%) |
May 04, 2022 | 67.13 | 69.08 | 66.44 | 68.85 | 7,091,937 | +1.83(+2.74%) |
May 03, 2022 | 65.75 | 67.55 | 65.55 | 67.01 | 9,860,568 | +1.51(+2.31%) |
May 02, 2022 | 65.24 | 66.30 | 64.12 | 65.50 | 8,719,066 | +1.51(+2.35%) |
Apr 29, 2022 | 66.57 | 67.16 | 63.82 | 63.99 | 8,058,771 | -2.69(-4.04%) |
Apr 28, 2022 | 66.69 | 67.17 | 65.17 | 66.68 | 6,718,064 | +0.52(+0.79%) |
Apr 27, 2022 | 66.57 | 67.86 | 66.12 | 66.16 | 7,243,549 | +0.04(+0.06%) |
Apr 26, 2022 | 67.30 | 68.11 | 66.10 | 66.12 | 8,977,105 | -1.71(-2.52%) |
Apr 25, 2022 | 67.16 | 68.24 | 66.13 | 67.83 | 10,201,283 | -0.01(-0.01%) |
Apr 22, 2022 | 70.72 | 70.93 | 67.77 | 67.84 | 12,381,839 | -2.85(-4.03%) |
Apr 21, 2022 | 74.88 | 75.48 | 68.29 | 70.69 | 18,946,124 | -3.07(-4.16%) |
Apr 20, 2022 | 74.83 | 75.38 | 73.66 | 73.76 | 8,987,966 | -0.43(-0.59%) |
Apr 19, 2022 | 72.40 | 74.94 | 72.35 | 74.19 | 15,922,085 | +1.89(+2.62%) |
Apr 18, 2022 | 73.61 | 74.29 | 70.33 | 72.30 | 24,898,626 | -7.53(-9.44%) |
Apr 14, 2022 | 81.04 | 82.57 | 79.55 | 79.83 | 11,985,426 | -1.04(-1.29%) |
Apr 13, 2022 | 77.26 | 81.08 | 76.88 | 80.88 | 9,932,143 | +3.63(+4.70%) |
Apr 12, 2022 | 78.81 | 79.84 | 76.78 | 77.25 | 7,873,433 | -1.46(-1.85%) |
Apr 11, 2022 | 78.74 | 80.53 | 78.27 | 78.71 | 5,837,687 | -0.11(-0.13%) |
Apr 08, 2022 | 77.86 | 79.38 | 77.31 | 78.81 | 6,859,402 | +1.60(+2.07%) |
Apr 07, 2022 | 77.60 | 77.85 | 75.83 | 77.21 | 8,441,577 | -0.81(-1.04%) |
Apr 06, 2022 | 78.34 | 79.58 | 77.79 | 78.02 | 7,341,232 | -0.96(-1.21%) |
Apr 05, 2022 | 79.38 | 81.43 | 78.78 | 78.98 | 9,239,435 | -0.42(-0.53%) |
Apr 04, 2022 | 80.15 | 81.05 | 79.20 | 79.40 | 10,211,486 | -1.20(-1.48%) |