Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.17 | 55.56 | 53.41 | 54.45 | 29,858,670 | -0.73(-1.32%) |
Jun 29, 2022 | 56.37 | 56.66 | 54.49 | 55.18 | 17,602,560 | -1.81(-3.18%) |
Jun 28, 2022 | 58.10 | 59.68 | 56.94 | 56.99 | 19,696,060 | -0.91(-1.57%) |
Jun 27, 2022 | 58.69 | 59.15 | 57.50 | 57.90 | 16,398,929 | +0.33(+0.58%) |
Jun 24, 2022 | 56.29 | 58.12 | 56.27 | 57.57 | 15,885,321 | +2.19(+3.95%) |
Jun 23, 2022 | 55.76 | 55.98 | 54.13 | 55.38 | 13,565,035 | -0.12(-0.21%) |
Jun 22, 2022 | 55.12 | 56.28 | 54.77 | 55.50 | 13,720,277 | -0.45(-0.81%) |
Jun 21, 2022 | 55.96 | 57.05 | 55.50 | 55.95 | 15,753,576 | +1.03(+1.88%) |
Jun 17, 2022 | 55.06 | 55.48 | 52.80 | 54.92 | 24,658,790 | +0.73(+1.35%) |
Jun 16, 2022 | 56.15 | 56.15 | 53.44 | 54.19 | 23,045,556 | -4.06(-6.97%) |
Jun 15, 2022 | 58.44 | 59.18 | 56.69 | 58.24 | 20,013,012 | +0.42(+0.73%) |
Jun 14, 2022 | 58.47 | 58.98 | 56.86 | 57.82 | 17,288,548 | -0.14(-0.24%) |
Jun 13, 2022 | 59.12 | 60.05 | 57.70 | 57.96 | 24,639,554 | -3.72(-6.04%) |
Jun 10, 2022 | 63.87 | 64.58 | 61.35 | 61.68 | 27,052,484 | -3.35(-5.15%) |
Jun 09, 2022 | 66.92 | 67.66 | 65.01 | 65.03 | 15,292,532 | -2.54(-3.76%) |
Jun 08, 2022 | 68.79 | 69.35 | 66.75 | 67.57 | 16,606,979 | -2.13(-3.05%) |
Jun 07, 2022 | 67.62 | 69.81 | 67.10 | 69.70 | 14,538,059 | +0.31(+0.44%) |
Jun 06, 2022 | 69.68 | 71.06 | 68.96 | 69.40 | 13,390,780 | +0.50(+0.73%) |
Jun 03, 2022 | 70.62 | 70.62 | 68.08 | 68.89 | 30,793,558 | -5.35(-7.20%) |
Jun 02, 2022 | 72.04 | 74.28 | 72.04 | 74.24 | 11,541,704 | +1.79(+2.47%) |
Jun 01, 2022 | 73.39 | 74.26 | 71.46 | 72.45 | 13,797,470 | -0.29(-0.39%) |
May 31, 2022 | 72.37 | 73.36 | 70.85 | 72.73 | 15,662,971 | +0.51(+0.71%) |
May 27, 2022 | 70.69 | 72.34 | 70.57 | 72.22 | 13,277,458 | +2.68(+3.85%) |
May 26, 2022 | 65.40 | 69.98 | 65.36 | 69.54 | 15,124,470 | +2.69(+4.02%) |
May 25, 2022 | 64.94 | 67.82 | 64.91 | 66.85 | 16,475,799 | +1.23(+1.88%) |
May 24, 2022 | 67.34 | 67.39 | 65.02 | 65.62 | 19,038,270 | -2.93(-4.27%) |
May 23, 2022 | 67.74 | 69.15 | 67.49 | 68.55 | 12,542,464 | +0.68(+1.00%) |
May 20, 2022 | 69.54 | 69.63 | 65.12 | 67.87 | 20,568,494 | -0.49(-0.72%) |
May 19, 2022 | 69.70 | 70.63 | 68.02 | 68.36 | 17,819,418 | -1.63(-2.32%) |
May 18, 2022 | 72.08 | 73.11 | 69.04 | 69.99 | 20,939,908 | -3.38(-4.61%) |
May 17, 2022 | 71.17 | 73.61 | 71.07 | 73.37 | 17,929,250 | +3.95(+5.69%) |
May 16, 2022 | 70.44 | 70.96 | 69.27 | 69.42 | 13,595,720 | -1.43(-2.02%) |
May 13, 2022 | 68.07 | 71.54 | 67.00 | 70.84 | 23,245,592 | +4.15(+6.22%) |
May 12, 2022 | 65.01 | 67.87 | 64.88 | 66.70 | 27,473,782 | +0.74(+1.12%) |
May 11, 2022 | 67.63 | 69.82 | 65.82 | 65.96 | 17,497,190 | -1.92(-2.83%) |
May 10, 2022 | 68.53 | 69.53 | 66.60 | 67.88 | 17,929,636 | +0.97(+1.44%) |
May 09, 2022 | 68.16 | 70.33 | 66.47 | 66.91 | 22,099,916 | -2.38(-3.44%) |
May 06, 2022 | 69.49 | 70.83 | 67.86 | 69.30 | 15,390,180 | -0.93(-1.32%) |
May 05, 2022 | 71.23 | 71.47 | 69.31 | 70.22 | 16,851,630 | -2.30(-3.16%) |
May 04, 2022 | 70.70 | 72.79 | 69.11 | 72.52 | 17,459,028 | +2.32(+3.31%) |
May 03, 2022 | 69.42 | 70.88 | 69.15 | 70.19 | 13,737,216 | +0.65(+0.93%) |
May 02, 2022 | 67.14 | 69.68 | 66.57 | 69.54 | 15,572,089 | +2.37(+3.53%) |
Apr 29, 2022 | 68.07 | 70.27 | 67.00 | 67.17 | 17,121,058 | -1.96(-2.84%) |
Apr 28, 2022 | 66.64 | 69.75 | 66.06 | 69.13 | 21,362,544 | +3.65(+5.58%) |
Apr 27, 2022 | 65.14 | 67.46 | 64.88 | 65.48 | 17,425,554 | -0.60(-0.91%) |
Apr 26, 2022 | 67.65 | 68.12 | 66.04 | 66.08 | 18,904,800 | -2.99(-4.34%) |
Apr 25, 2022 | 67.40 | 69.12 | 66.91 | 69.07 | 20,366,738 | +0.70(+1.02%) |
Apr 22, 2022 | 69.58 | 69.92 | 68.27 | 68.37 | 19,252,610 | -1.49(-2.13%) |
Apr 21, 2022 | 72.86 | 73.38 | 69.59 | 69.86 | 17,905,878 | -2.25(-3.11%) |
Apr 20, 2022 | 72.71 | 75.09 | 71.80 | 72.10 | 19,330,728 | +0.46(+0.65%) |
Apr 19, 2022 | 69.90 | 72.31 | 69.71 | 71.64 | 15,361,709 | +1.56(+2.22%) |
Apr 18, 2022 | 69.20 | 71.02 | 69.00 | 70.09 | 17,734,380 | +1.00(+1.45%) |
Apr 14, 2022 | 71.47 | 71.72 | 69.04 | 69.08 | 18,825,372 | -2.22(-3.11%) |
Apr 13, 2022 | 71.28 | 72.65 | 70.78 | 71.30 | 19,170,804 | +0.41(+0.58%) |
Apr 12, 2022 | 71.70 | 72.49 | 70.50 | 70.88 | 18,936,966 | -0.07(-0.10%) |
Apr 11, 2022 | 69.49 | 71.82 | 69.04 | 70.95 | 21,436,862 | -0.11(-0.15%) |
Apr 08, 2022 | 71.41 | 71.76 | 69.77 | 71.06 | 21,128,810 | -1.02(-1.42%) |
Apr 07, 2022 | 72.47 | 73.46 | 70.95 | 72.08 | 23,025,274 | -0.49(-0.68%) |
Apr 06, 2022 | 71.99 | 73.66 | 70.30 | 72.58 | 28,533,166 | -0.82(-1.11%) |
Apr 05, 2022 | 75.46 | 76.75 | 73.09 | 73.39 | 21,509,694 | -3.01(-3.94%) |
Apr 04, 2022 | 75.65 | 76.90 | 75.26 | 76.40 | 24,714,474 | +1.47(+1.96%) |