Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 52.33 | 53.37 | 51.95 | 52.77 | 2,822,135 | -0.12(-0.23%) |
Jun 29, 2022 | 53.54 | 53.75 | 52.82 | 52.89 | 2,083,761 | -0.42(-0.79%) |
Jun 28, 2022 | 54.00 | 54.54 | 53.28 | 53.31 | 2,755,649 | +0.01(+0.02%) |
Jun 27, 2022 | 53.38 | 53.43 | 52.75 | 53.30 | 2,021,222 | +0.10(+0.18%) |
Jun 24, 2022 | 51.51 | 53.34 | 51.22 | 53.20 | 3,455,780 | +2.04(+3.99%) |
Jun 23, 2022 | 51.63 | 51.95 | 50.71 | 51.16 | 2,049,868 | -0.30(-0.57%) |
Jun 22, 2022 | 50.87 | 51.72 | 50.87 | 51.46 | 2,156,846 | -0.21(-0.41%) |
Jun 21, 2022 | 51.64 | 51.89 | 50.96 | 51.67 | 2,379,260 | +1.08(+2.13%) |
Jun 17, 2022 | 50.61 | 51.16 | 50.05 | 50.59 | 5,513,613 | +0.04(+0.08%) |
Jun 16, 2022 | 50.77 | 50.78 | 49.66 | 50.55 | 3,982,892 | -1.16(-2.25%) |
Jun 15, 2022 | 51.71 | 52.32 | 50.95 | 51.72 | 2,779,657 | +0.50(+0.97%) |
Jun 14, 2022 | 51.55 | 52.04 | 50.81 | 51.22 | 2,242,603 | -0.03(-0.06%) |
Jun 13, 2022 | 52.16 | 52.31 | 51.01 | 51.25 | 3,217,433 | -1.80(-3.40%) |
Jun 10, 2022 | 53.69 | 53.89 | 53.04 | 53.05 | 2,508,249 | -1.72(-3.13%) |
Jun 09, 2022 | 56.03 | 56.03 | 54.76 | 54.77 | 1,955,791 | -1.23(-2.20%) |
Jun 08, 2022 | 56.29 | 56.68 | 55.87 | 56.00 | 1,927,430 | -0.87(-1.53%) |
Jun 07, 2022 | 56.14 | 56.91 | 55.86 | 56.87 | 2,421,569 | +0.45(+0.79%) |
Jun 06, 2022 | 56.65 | 56.96 | 56.03 | 56.42 | 1,890,706 | +0.32(+0.58%) |
Jun 03, 2022 | 56.53 | 56.79 | 55.96 | 56.09 | 2,347,886 | -0.83(-1.46%) |
Jun 02, 2022 | 56.90 | 57.11 | 56.11 | 56.92 | 2,302,419 | -0.11(-0.20%) |
Jun 01, 2022 | 57.82 | 58.02 | 56.46 | 57.04 | 2,392,158 | -0.72(-1.25%) |
May 31, 2022 | 57.13 | 58.13 | 56.65 | 57.76 | 8,516,958 | +0.15(+0.26%) |
May 27, 2022 | 56.56 | 57.68 | 56.25 | 57.61 | 3,185,768 | +1.23(+2.18%) |
May 26, 2022 | 55.63 | 56.64 | 55.18 | 56.38 | 3,036,239 | +1.26(+2.28%) |
May 25, 2022 | 54.37 | 55.54 | 54.27 | 55.12 | 4,286,236 | +0.69(+1.26%) |
May 24, 2022 | 53.70 | 54.53 | 53.04 | 54.43 | 2,939,720 | +0.52(+0.97%) |
May 23, 2022 | 53.38 | 54.34 | 52.94 | 53.91 | 2,462,209 | +1.37(+2.61%) |
May 20, 2022 | 53.09 | 53.37 | 51.66 | 52.54 | 4,626,398 | -0.49(-0.92%) |
May 19, 2022 | 53.13 | 53.93 | 52.38 | 53.02 | 2,634,948 | -0.69(-1.28%) |
May 18, 2022 | 54.27 | 54.33 | 53.55 | 53.71 | 2,860,602 | -0.88(-1.61%) |
May 17, 2022 | 54.19 | 54.83 | 53.86 | 54.59 | 2,003,907 | +1.38(+2.60%) |
May 16, 2022 | 53.29 | 53.52 | 52.56 | 53.20 | 2,679,866 | -0.09(-0.16%) |
May 13, 2022 | 53.34 | 53.69 | 52.87 | 53.29 | 3,233,802 | +0.16(+0.30%) |
May 12, 2022 | 53.79 | 53.96 | 52.19 | 53.13 | 2,754,958 | -0.73(-1.35%) |
May 11, 2022 | 54.64 | 55.24 | 53.75 | 53.86 | 2,485,623 | -0.44(-0.80%) |
May 10, 2022 | 54.97 | 55.71 | 53.74 | 54.29 | 2,700,710 | -0.21(-0.38%) |
May 09, 2022 | 54.68 | 55.06 | 54.07 | 54.50 | 3,305,025 | -0.63(-1.15%) |
May 06, 2022 | 54.80 | 55.38 | 54.38 | 55.14 | 3,246,459 | +0.19(+0.34%) |
May 05, 2022 | 55.82 | 56.16 | 54.48 | 54.95 | 2,559,816 | -1.56(-2.76%) |
May 04, 2022 | 54.68 | 56.60 | 54.62 | 56.51 | 2,568,653 | +1.67(+3.04%) |
May 03, 2022 | 54.64 | 55.66 | 54.27 | 54.84 | 2,913,665 | +0.59(+1.08%) |
May 02, 2022 | 54.71 | 55.10 | 53.34 | 54.26 | 3,432,929 | +0.02(+0.04%) |
Apr 29, 2022 | 55.92 | 56.04 | 54.04 | 54.24 | 5,359,538 | -1.87(-3.34%) |
Apr 28, 2022 | 57.28 | 57.28 | 54.69 | 56.11 | 4,535,273 | -1.48(-2.56%) |
Apr 27, 2022 | 57.87 | 58.34 | 57.13 | 57.59 | 3,384,414 | +0.05(+0.08%) |
Apr 26, 2022 | 58.40 | 59.00 | 57.51 | 57.54 | 2,465,393 | -1.54(-2.61%) |
Apr 25, 2022 | 59.37 | 59.46 | 57.61 | 59.08 | 3,859,328 | -0.92(-1.53%) |
Apr 22, 2022 | 61.76 | 61.89 | 59.94 | 60.00 | 2,857,903 | -2.02(-3.25%) |
Apr 21, 2022 | 63.44 | 63.63 | 61.94 | 62.02 | 2,635,436 | -1.06(-1.68%) |
Apr 20, 2022 | 62.11 | 63.34 | 61.70 | 63.08 | 3,557,357 | +1.07(+1.73%) |
Apr 19, 2022 | 62.15 | 62.45 | 61.41 | 62.01 | 2,527,833 | -0.03(-0.05%) |
Apr 18, 2022 | 61.65 | 62.39 | 61.65 | 62.04 | 2,094,355 | +0.18(+0.29%) |
Apr 14, 2022 | 61.52 | 62.09 | 61.14 | 61.86 | 1,819,735 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.71 | 60.70 | 61.54 | 1,945,698 | +0.09(+0.15%) |
Apr 12, 2022 | 61.82 | 62.45 | 61.10 | 61.44 | 1,985,774 | -0.28(-0.46%) |
Apr 11, 2022 | 62.26 | 62.77 | 61.63 | 61.73 | 2,037,863 | -0.31(-0.50%) |
Apr 08, 2022 | 62.08 | 62.52 | 61.84 | 62.04 | 2,548,217 | +0.33(+0.54%) |
Apr 07, 2022 | 61.44 | 62.05 | 60.49 | 61.71 | 2,753,942 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.75 | 60.11 | 61.61 | 3,666,493 | +1.23(+2.04%) |
Apr 05, 2022 | 60.23 | 60.93 | 59.91 | 60.38 | 1,969,138 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.22 | 59.92 | 60.23 | 1,988,324 | -1.16(-1.90%) |