Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.62 | 53.88 | 53.59 | 53.85 | 1,179,746 | +0.54(+1.01%) |
Jun 29, 2022 | 53.07 | 53.42 | 53.02 | 53.31 | 920,662 | +0.26(+0.49%) |
Jun 28, 2022 | 53.10 | 53.14 | 52.88 | 53.05 | 1,001,705 | -0.08(-0.15%) |
Jun 27, 2022 | 53.04 | 53.16 | 52.83 | 53.13 | 1,301,562 | +0.13(+0.25%) |
Jun 24, 2022 | 53.06 | 53.23 | 52.90 | 53.00 | 1,659,120 | +0.15(+0.28%) |
Jun 23, 2022 | 52.99 | 52.99 | 52.74 | 52.85 | 1,123,376 | +0.09(+0.17%) |
Jun 22, 2022 | 52.58 | 52.92 | 52.58 | 52.76 | 1,406,135 | +0.36(+0.69%) |
Jun 21, 2022 | 52.69 | 52.69 | 52.30 | 52.40 | 2,204,176 | -0.28(-0.53%) |
Jun 17, 2022 | 52.37 | 52.72 | 52.14 | 52.68 | 1,397,124 | +0.15(+0.29%) |
Jun 16, 2022 | 52.48 | 52.74 | 51.66 | 52.53 | 1,822,929 | -0.05(-0.10%) |
Jun 15, 2022 | 52.70 | 52.93 | 52.34 | 52.58 | 1,533,837 | +0.08(+0.15%) |
Jun 14, 2022 | 51.56 | 52.88 | 51.34 | 52.50 | 5,721,106 | +1.26(+2.46%) |
Jun 13, 2022 | 52.86 | 53.11 | 50.90 | 51.24 | 4,306,021 | -2.54(-4.72%) |
Jun 10, 2022 | 54.30 | 54.34 | 53.71 | 53.78 | 1,899,958 | -0.76(-1.39%) |
Jun 09, 2022 | 54.66 | 54.87 | 54.41 | 54.54 | 1,552,722 | -0.41(-0.75%) |
Jun 08, 2022 | 55.10 | 55.12 | 54.81 | 54.95 | 951,602 | -0.27(-0.49%) |
Jun 07, 2022 | 55.15 | 55.27 | 55.08 | 55.22 | 806,718 | +0.05(+0.09%) |
Jun 06, 2022 | 55.50 | 55.50 | 55.05 | 55.17 | 1,103,239 | -0.36(-0.65%) |
Jun 03, 2022 | 55.48 | 55.66 | 55.25 | 55.53 | 1,057,257 | -0.10(-0.18%) |
Jun 02, 2022 | 55.57 | 55.65 | 55.51 | 55.63 | 947,979 | +0.06(+0.11%) |
Jun 01, 2022 | 55.79 | 55.79 | 55.45 | 55.57 | 1,783,276 | -0.13(-0.23%) |
May 31, 2022 | 55.86 | 55.86 | 55.57 | 55.70 | 1,176,145 | -0.18(-0.32%) |
May 27, 2022 | 55.86 | 56.02 | 55.80 | 55.88 | 1,663,208 | +0.05(+0.09%) |
May 26, 2022 | 55.27 | 55.89 | 54.94 | 55.83 | 2,508,505 | +0.84(+1.53%) |
May 25, 2022 | 54.72 | 55.08 | 54.72 | 54.99 | 3,212,624 | +0.58(+1.07%) |
May 24, 2022 | 54.04 | 54.44 | 53.83 | 54.41 | 3,377,820 | +0.77(+1.44%) |
May 23, 2022 | 53.58 | 53.76 | 53.58 | 53.64 | 1,672,185 | +0.07(+0.13%) |
May 20, 2022 | 53.13 | 53.57 | 53.10 | 53.57 | 1,396,316 | +0.41(+0.77%) |
May 19, 2022 | 52.87 | 53.16 | 52.81 | 53.16 | 1,852,462 | +0.38(+0.72%) |
May 18, 2022 | 53.03 | 53.12 | 52.75 | 52.78 | 1,842,401 | -0.45(-0.85%) |
May 17, 2022 | 53.35 | 53.35 | 53.07 | 53.23 | 830,467 | -0.24(-0.45%) |
May 16, 2022 | 53.40 | 53.53 | 53.35 | 53.47 | 1,230,996 | -0.11(-0.21%) |
May 13, 2022 | 53.52 | 53.66 | 53.49 | 53.58 | 885,230 | -0.17(-0.32%) |
May 12, 2022 | 53.79 | 53.85 | 53.64 | 53.75 | 1,698,000 | -0.10(-0.19%) |
May 11, 2022 | 53.89 | 53.97 | 53.76 | 53.85 | 1,800,986 | -0.02(-0.04%) |
May 10, 2022 | 54.07 | 54.13 | 53.86 | 53.87 | 1,248,728 | -0.17(-0.31%) |
May 09, 2022 | 54.29 | 54.38 | 54.00 | 54.04 | 1,065,873 | -0.40(-0.73%) |
May 06, 2022 | 54.38 | 54.52 | 54.33 | 54.44 | 1,110,522 | -0.19(-0.35%) |
May 05, 2022 | 54.56 | 54.64 | 54.33 | 54.63 | 1,314,989 | -0.22(-0.40%) |
May 04, 2022 | 54.66 | 54.85 | 54.45 | 54.85 | 789,427 | +0.23(+0.42%) |
May 03, 2022 | 55.09 | 55.09 | 54.51 | 54.62 | 1,532,730 | -0.24(-0.44%) |
May 02, 2022 | 54.78 | 54.88 | 54.68 | 54.86 | 1,495,592 | -0.10(-0.18%) |
Apr 29, 2022 | 55.19 | 55.19 | 54.96 | 54.96 | 663,956 | -0.23(-0.42%) |
Apr 28, 2022 | 54.86 | 55.21 | 54.86 | 55.19 | 1,436,747 | +0.23(+0.42%) |
Apr 27, 2022 | 55.14 | 55.19 | 54.96 | 54.96 | 1,290,053 | -0.28(-0.51%) |
Apr 26, 2022 | 55.30 | 55.36 | 55.07 | 55.24 | 1,102,201 | +0.08(+0.15%) |
Apr 25, 2022 | 55.28 | 55.39 | 55.08 | 55.16 | 827,159 | -0.03(-0.05%) |
Apr 22, 2022 | 55.26 | 55.37 | 55.17 | 55.19 | 683,193 | -0.05(-0.09%) |
Apr 21, 2022 | 55.32 | 55.37 | 55.15 | 55.24 | 1,350,991 | -0.15(-0.27%) |
Apr 20, 2022 | 55.40 | 55.40 | 55.21 | 55.39 | 810,487 | -0.02(-0.04%) |
Apr 19, 2022 | 55.65 | 55.70 | 55.40 | 55.41 | 1,095,043 | -0.33(-0.59%) |
Apr 18, 2022 | 55.80 | 55.88 | 55.73 | 55.74 | 1,327,710 | -0.11(-0.20%) |
Apr 14, 2022 | 56.15 | 56.17 | 55.81 | 55.85 | 972,026 | -0.37(-0.66%) |
Apr 13, 2022 | 56.05 | 56.23 | 56.02 | 56.22 | 726,620 | +0.14(+0.25%) |
Apr 12, 2022 | 56.35 | 56.36 | 56.03 | 56.08 | 698,410 | -0.06(-0.11%) |
Apr 11, 2022 | 56.51 | 56.62 | 56.14 | 56.14 | 1,189,189 | -0.53(-0.94%) |
Apr 08, 2022 | 56.58 | 56.67 | 56.46 | 56.67 | 927,775 | -0.04(-0.07%) |
Apr 07, 2022 | 56.96 | 56.98 | 56.71 | 56.71 | 1,372,031 | -0.41(-0.72%) |
Apr 06, 2022 | 57.00 | 57.12 | 56.78 | 57.12 | 2,562,975 | -0.03(-0.05%) |
Apr 05, 2022 | 57.29 | 57.36 | 57.09 | 57.15 | 791,322 | -0.15(-0.26%) |
Apr 04, 2022 | 57.29 | 57.40 | 57.22 | 57.30 | 430,856 | -0.02(-0.03%) |