Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.24 | 51.05 | 49.71 | 50.34 | 3,099,171 | -0.48(-0.95%) |
Jun 29, 2022 | 50.98 | 51.09 | 50.24 | 50.83 | 2,037,468 | -0.05(-0.10%) |
Jun 28, 2022 | 51.39 | 52.27 | 50.83 | 50.87 | 2,059,686 | -0.37(-0.73%) |
Jun 27, 2022 | 51.81 | 51.98 | 50.87 | 51.25 | 2,401,073 | -0.24(-0.46%) |
Jun 24, 2022 | 50.24 | 51.68 | 50.15 | 51.49 | 3,632,145 | +1.61(+3.22%) |
Jun 23, 2022 | 51.21 | 51.43 | 49.40 | 49.88 | 3,221,853 | -1.22(-2.38%) |
Jun 22, 2022 | 51.04 | 51.49 | 50.64 | 51.09 | 2,330,868 | -0.57(-1.11%) |
Jun 21, 2022 | 51.33 | 51.79 | 50.54 | 51.67 | 2,223,917 | +1.58(+3.16%) |
Jun 17, 2022 | 49.84 | 50.39 | 49.25 | 50.09 | 4,682,864 | +0.21(+0.43%) |
Jun 16, 2022 | 51.72 | 51.82 | 49.52 | 49.87 | 2,933,435 | -2.62(-4.99%) |
Jun 15, 2022 | 51.96 | 53.16 | 51.71 | 52.49 | 4,153,746 | +1.03(+2.01%) |
Jun 14, 2022 | 51.10 | 51.83 | 50.76 | 51.46 | 2,781,857 | +0.72(+1.42%) |
Jun 13, 2022 | 51.14 | 51.69 | 50.47 | 50.73 | 3,136,035 | -1.30(-2.49%) |
Jun 10, 2022 | 53.14 | 53.16 | 51.92 | 52.03 | 2,845,221 | -1.79(-3.33%) |
Jun 09, 2022 | 54.48 | 54.95 | 53.80 | 53.82 | 2,438,842 | -0.83(-1.51%) |
Jun 08, 2022 | 54.17 | 54.93 | 53.91 | 54.65 | 4,869,546 | +0.24(+0.45%) |
Jun 07, 2022 | 54.01 | 54.65 | 53.11 | 54.40 | 4,552,496 | +0.21(+0.38%) |
Jun 06, 2022 | 54.41 | 54.59 | 54.10 | 54.19 | 2,738,739 | +0.21(+0.40%) |
Jun 03, 2022 | 54.12 | 54.27 | 53.66 | 53.98 | 3,113,008 | -0.40(-0.74%) |
Jun 02, 2022 | 54.43 | 54.78 | 53.61 | 54.38 | 2,765,635 | +0.25(+0.46%) |
Jun 01, 2022 | 53.23 | 54.34 | 52.27 | 54.13 | 4,353,797 | +1.04(+1.96%) |
May 31, 2022 | 52.26 | 53.56 | 51.58 | 53.09 | 6,187,961 | +0.72(+1.37%) |
May 27, 2022 | 52.01 | 52.50 | 51.92 | 52.38 | 3,839,146 | +0.94(+1.82%) |
May 26, 2022 | 51.36 | 52.00 | 51.23 | 51.44 | 3,385,405 | +0.38(+0.74%) |
May 25, 2022 | 50.31 | 51.27 | 50.11 | 51.06 | 2,842,936 | +0.78(+1.56%) |
May 24, 2022 | 49.88 | 50.37 | 49.25 | 50.28 | 2,668,231 | +0.23(+0.46%) |
May 23, 2022 | 49.49 | 50.62 | 49.44 | 50.05 | 3,082,232 | +1.25(+2.57%) |
May 20, 2022 | 49.79 | 50.04 | 47.80 | 48.80 | 2,720,403 | -0.98(-1.98%) |
May 19, 2022 | 49.18 | 50.42 | 48.72 | 49.78 | 2,601,486 | +0.15(+0.31%) |
May 18, 2022 | 51.80 | 51.91 | 49.53 | 49.63 | 4,034,196 | -2.40(-4.62%) |
May 17, 2022 | 51.67 | 52.16 | 51.24 | 52.03 | 2,571,476 | +1.11(+2.19%) |
May 16, 2022 | 51.38 | 51.38 | 50.09 | 50.92 | 2,549,523 | -0.29(-0.56%) |
May 13, 2022 | 51.24 | 51.83 | 50.91 | 51.20 | 2,383,297 | +0.16(+0.31%) |
May 12, 2022 | 50.40 | 51.19 | 50.12 | 51.05 | 1,910,388 | +0.54(+1.07%) |
May 11, 2022 | 50.96 | 51.72 | 50.34 | 50.51 | 2,801,595 | -0.70(-1.36%) |
May 10, 2022 | 52.99 | 53.00 | 50.91 | 51.20 | 2,765,782 | -0.77(-1.48%) |
May 09, 2022 | 51.03 | 52.34 | 50.87 | 51.98 | 3,659,301 | +0.52(+1.01%) |
May 06, 2022 | 51.77 | 51.93 | 50.47 | 51.46 | 2,307,906 | -0.43(-0.82%) |
May 05, 2022 | 52.98 | 53.13 | 51.30 | 51.88 | 3,045,647 | -1.71(-3.19%) |
May 04, 2022 | 51.94 | 53.74 | 51.62 | 53.60 | 2,957,099 | +1.78(+3.44%) |
May 03, 2022 | 51.38 | 52.54 | 51.30 | 51.81 | 2,530,815 | +0.65(+1.27%) |
May 02, 2022 | 50.83 | 51.64 | 50.23 | 51.16 | 2,909,251 | +0.58(+1.16%) |
Apr 29, 2022 | 51.46 | 52.27 | 50.45 | 50.57 | 3,089,895 | -1.22(-2.36%) |
Apr 28, 2022 | 51.71 | 52.13 | 50.87 | 51.80 | 3,281,403 | +0.44(+0.85%) |
Apr 27, 2022 | 51.43 | 52.16 | 50.87 | 51.36 | 3,285,204 | +0.32(+0.62%) |
Apr 26, 2022 | 52.37 | 53.67 | 50.10 | 51.04 | 4,852,945 | -1.54(-2.93%) |
Apr 25, 2022 | 51.98 | 52.75 | 50.81 | 52.58 | 4,519,469 | +0.40(+0.77%) |
Apr 22, 2022 | 53.08 | 53.34 | 52.10 | 52.18 | 2,692,307 | -1.47(-2.74%) |
Apr 21, 2022 | 53.64 | 54.25 | 53.39 | 53.65 | 2,316,304 | +0.30(+0.57%) |
Apr 20, 2022 | 52.83 | 53.53 | 52.83 | 53.35 | 2,175,130 | +1.04(+1.98%) |
Apr 19, 2022 | 51.15 | 52.45 | 50.99 | 52.31 | 2,033,884 | +1.25(+2.46%) |
Apr 18, 2022 | 50.67 | 51.38 | 50.63 | 51.06 | 2,233,155 | +0.08(+0.16%) |
Apr 14, 2022 | 50.75 | 51.34 | 50.66 | 50.98 | 7,355,445 | +0.29(+0.56%) |
Apr 13, 2022 | 50.13 | 50.77 | 50.05 | 50.69 | 2,295,328 | +0.51(+1.01%) |
Apr 12, 2022 | 50.06 | 50.99 | 49.95 | 50.18 | 2,940,190 | -0.10(-0.21%) |
Apr 11, 2022 | 50.50 | 51.77 | 50.24 | 50.29 | 2,589,671 | -0.29(-0.57%) |
Apr 08, 2022 | 50.79 | 51.02 | 50.36 | 50.57 | 2,722,238 | -0.13(-0.26%) |
Apr 07, 2022 | 50.59 | 51.07 | 50.11 | 50.71 | 2,844,317 | -0.13(-0.25%) |
Apr 06, 2022 | 50.22 | 50.98 | 49.81 | 50.84 | 3,268,492 | +0.39(+0.77%) |
Apr 05, 2022 | 50.43 | 50.99 | 49.83 | 50.45 | 4,481,612 | -1.02(-1.98%) |
Apr 04, 2022 | 51.48 | 51.87 | 49.93 | 51.46 | 3,824,839 | -0.43(-0.83%) |