Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.60 | 50.12 | 49.11 | 50.00 | 4,687,285 | -0.29(-0.57%) |
Jun 29, 2022 | 50.47 | 50.60 | 49.96 | 50.29 | 4,719,553 | +0.04(+0.08%) |
Jun 28, 2022 | 50.92 | 51.19 | 50.07 | 50.25 | 1,532,800 | -0.15(-0.30%) |
Jun 27, 2022 | 49.70 | 50.65 | 49.62 | 50.40 | 1,835,778 | +0.93(+1.88%) |
Jun 24, 2022 | 49.43 | 49.91 | 49.34 | 49.47 | 2,389,854 | +0.30(+0.62%) |
Jun 23, 2022 | 50.87 | 50.95 | 48.92 | 49.17 | 2,420,600 | -1.69(-3.32%) |
Jun 22, 2022 | 51.72 | 51.84 | 50.82 | 50.86 | 2,175,236 | -1.56(-2.98%) |
Jun 21, 2022 | 52.61 | 52.81 | 52.32 | 52.42 | 1,777,312 | +1.02(+1.99%) |
Jun 17, 2022 | 51.65 | 52.12 | 51.01 | 51.40 | 1,746,304 | -0.44(-0.85%) |
Jun 16, 2022 | 52.16 | 52.45 | 51.12 | 51.84 | 2,148,382 | -1.21(-2.28%) |
Jun 15, 2022 | 52.90 | 53.58 | 52.06 | 53.04 | 1,861,482 | +0.45(+0.85%) |
Jun 14, 2022 | 53.04 | 53.26 | 52.26 | 52.60 | 1,618,149 | -0.50(-0.94%) |
Jun 13, 2022 | 52.93 | 53.43 | 52.58 | 53.09 | 2,383,885 | -1.05(-1.93%) |
Jun 10, 2022 | 54.37 | 54.52 | 53.75 | 54.14 | 1,832,284 | -1.27(-2.29%) |
Jun 09, 2022 | 56.57 | 56.64 | 55.40 | 55.41 | 1,313,596 | -1.39(-2.45%) |
Jun 08, 2022 | 57.44 | 57.44 | 56.42 | 56.80 | 1,061,205 | -0.68(-1.19%) |
Jun 07, 2022 | 56.56 | 57.49 | 56.44 | 57.49 | 979,925 | +0.68(+1.19%) |
Jun 06, 2022 | 57.64 | 57.81 | 56.79 | 56.81 | 1,032,471 | -0.35(-0.62%) |
Jun 03, 2022 | 57.61 | 57.82 | 57.01 | 57.17 | 1,336,095 | -0.60(-1.04%) |
Jun 02, 2022 | 56.91 | 57.93 | 56.74 | 57.77 | 1,279,230 | +0.72(+1.26%) |
Jun 01, 2022 | 57.57 | 57.58 | 56.62 | 57.05 | 1,336,237 | -0.14(-0.24%) |
May 31, 2022 | 56.61 | 57.35 | 56.43 | 57.18 | 1,585,792 | +0.55(+0.97%) |
May 27, 2022 | 56.00 | 56.74 | 55.97 | 56.63 | 1,712,078 | +0.85(+1.53%) |
May 26, 2022 | 55.55 | 56.19 | 55.40 | 55.78 | 1,923,648 | +0.58(+1.06%) |
May 25, 2022 | 54.46 | 55.65 | 54.28 | 55.20 | 2,091,424 | +1.49(+2.78%) |
May 24, 2022 | 53.98 | 53.98 | 52.71 | 53.70 | 2,462,917 | -0.28(-0.52%) |
May 23, 2022 | 53.69 | 54.27 | 53.45 | 53.98 | 1,493,170 | +1.16(+2.19%) |
May 20, 2022 | 53.40 | 53.66 | 52.09 | 52.82 | 1,683,604 | -0.22(-0.41%) |
May 19, 2022 | 52.70 | 53.55 | 52.41 | 53.04 | 1,711,686 | +0.19(+0.37%) |
May 18, 2022 | 54.23 | 54.23 | 52.66 | 52.85 | 1,835,687 | -1.61(-2.96%) |
May 17, 2022 | 53.89 | 54.56 | 53.79 | 54.46 | 2,032,488 | +0.93(+1.74%) |
May 16, 2022 | 52.99 | 53.72 | 52.71 | 53.53 | 1,499,265 | +0.54(+1.02%) |
May 13, 2022 | 52.37 | 53.16 | 52.37 | 52.99 | 1,967,830 | +0.92(+1.77%) |
May 12, 2022 | 51.95 | 52.23 | 51.44 | 52.07 | 2,311,247 | -0.28(-0.53%) |
May 11, 2022 | 52.56 | 53.55 | 52.07 | 52.35 | 2,278,526 | -0.13(-0.24%) |
May 10, 2022 | 53.22 | 53.65 | 52.06 | 52.48 | 2,271,020 | -0.36(-0.69%) |
May 09, 2022 | 53.15 | 53.50 | 52.70 | 52.84 | 2,051,403 | -0.97(-1.80%) |
May 06, 2022 | 53.91 | 54.18 | 53.33 | 53.81 | 1,872,665 | -0.48(-0.89%) |
May 05, 2022 | 54.91 | 55.12 | 53.60 | 54.29 | 2,326,432 | -1.01(-1.83%) |
May 04, 2022 | 54.56 | 55.34 | 54.12 | 55.31 | 1,907,623 | +0.83(+1.52%) |
May 03, 2022 | 53.87 | 54.73 | 53.62 | 54.48 | 1,763,318 | +0.90(+1.69%) |
May 02, 2022 | 53.50 | 53.67 | 52.79 | 53.58 | 2,074,640 | +0.10(+0.19%) |
Apr 29, 2022 | 54.50 | 54.80 | 53.42 | 53.48 | 1,872,771 | -0.75(-1.39%) |
Apr 28, 2022 | 54.07 | 54.89 | 53.83 | 54.23 | 3,800,485 | +0.23(+0.42%) |
Apr 27, 2022 | 54.89 | 55.16 | 53.91 | 54.00 | 2,943,085 | -1.03(-1.87%) |
Apr 26, 2022 | 55.64 | 56.01 | 55.00 | 55.03 | 1,675,761 | -1.33(-2.37%) |
Apr 25, 2022 | 56.08 | 56.52 | 55.30 | 56.36 | 2,028,089 | -0.14(-0.24%) |
Apr 22, 2022 | 57.60 | 57.71 | 56.45 | 56.50 | 1,542,281 | -1.55(-2.66%) |
Apr 21, 2022 | 58.69 | 59.14 | 57.86 | 58.04 | 1,763,535 | -0.16(-0.28%) |
Apr 20, 2022 | 58.04 | 58.83 | 58.03 | 58.20 | 1,630,656 | +0.74(+1.29%) |
Apr 19, 2022 | 56.89 | 57.52 | 56.73 | 57.46 | 1,511,955 | +0.80(+1.42%) |
Apr 18, 2022 | 56.95 | 57.09 | 56.46 | 56.66 | 1,422,406 | -0.35(-0.62%) |
Apr 14, 2022 | 57.12 | 57.59 | 56.98 | 57.01 | 1,119,481 | -0.28(-0.49%) |
Apr 13, 2022 | 57.01 | 57.36 | 56.56 | 57.29 | 1,422,687 | +0.00(+0.00%) |
Apr 12, 2022 | 58.18 | 58.39 | 57.11 | 57.29 | 1,415,504 | -0.82(-1.41%) |
Apr 11, 2022 | 58.77 | 59.07 | 58.07 | 58.11 | 1,848,138 | -0.71(-1.21%) |
Apr 08, 2022 | 58.71 | 59.24 | 58.61 | 58.82 | 1,171,633 | +0.11(+0.19%) |
Apr 07, 2022 | 59.23 | 59.31 | 58.13 | 58.71 | 2,379,579 | -0.57(-0.97%) |
Apr 06, 2022 | 59.89 | 60.19 | 59.15 | 59.29 | 2,047,036 | -1.02(-1.69%) |
Apr 05, 2022 | 59.92 | 60.79 | 59.76 | 60.31 | 1,800,357 | +0.43(+0.72%) |
Apr 04, 2022 | 59.88 | 60.00 | 59.20 | 59.88 | 4,048,711 | +0.60(+1.01%) |