Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.39 | 51.20 | 49.85 | 50.48 | 3,090,466 | -0.48(-0.95%) |
Jun 29, 2022 | 51.12 | 51.24 | 50.38 | 50.97 | 2,031,746 | -0.05(-0.10%) |
Jun 28, 2022 | 51.53 | 52.42 | 50.97 | 51.02 | 2,053,901 | -0.37(-0.73%) |
Jun 27, 2022 | 51.96 | 52.13 | 51.01 | 51.39 | 2,394,329 | -0.24(-0.46%) |
Jun 24, 2022 | 50.39 | 51.83 | 50.29 | 51.63 | 3,621,944 | +1.61(+3.22%) |
Jun 23, 2022 | 51.36 | 51.57 | 49.53 | 50.02 | 3,212,804 | -1.22(-2.38%) |
Jun 22, 2022 | 51.18 | 51.63 | 50.78 | 51.24 | 2,324,322 | -0.58(-1.11%) |
Jun 21, 2022 | 51.48 | 51.93 | 50.69 | 51.81 | 2,217,671 | +1.59(+3.16%) |
Jun 17, 2022 | 49.98 | 50.53 | 49.39 | 50.23 | 4,669,712 | +0.21(+0.43%) |
Jun 16, 2022 | 51.86 | 51.97 | 49.66 | 50.01 | 2,925,196 | -2.62(-4.99%) |
Jun 15, 2022 | 52.11 | 53.31 | 51.86 | 52.64 | 4,142,080 | +1.04(+2.01%) |
Jun 14, 2022 | 51.24 | 51.98 | 50.91 | 51.60 | 2,774,044 | +0.72(+1.42%) |
Jun 13, 2022 | 51.29 | 51.83 | 50.61 | 50.88 | 3,127,227 | -1.30(-2.49%) |
Jun 10, 2022 | 53.29 | 53.31 | 52.07 | 52.18 | 2,837,230 | -1.80(-3.33%) |
Jun 09, 2022 | 54.64 | 55.11 | 53.95 | 53.97 | 2,431,992 | -0.83(-1.51%) |
Jun 08, 2022 | 54.32 | 55.08 | 54.06 | 54.80 | 4,855,870 | +0.25(+0.45%) |
Jun 07, 2022 | 54.16 | 54.81 | 53.26 | 54.56 | 4,539,710 | +0.21(+0.38%) |
Jun 06, 2022 | 54.57 | 54.75 | 54.25 | 54.35 | 2,731,048 | +0.21(+0.40%) |
Jun 03, 2022 | 54.27 | 54.42 | 53.81 | 54.13 | 3,104,265 | -0.40(-0.74%) |
Jun 02, 2022 | 54.59 | 54.94 | 53.76 | 54.54 | 2,757,868 | +0.25(+0.46%) |
Jun 01, 2022 | 53.38 | 54.49 | 52.42 | 54.29 | 4,341,569 | +1.04(+1.96%) |
May 31, 2022 | 52.40 | 53.71 | 51.72 | 53.24 | 6,170,581 | +0.72(+1.37%) |
May 27, 2022 | 52.16 | 52.65 | 52.07 | 52.53 | 3,828,364 | +0.94(+1.82%) |
May 26, 2022 | 51.50 | 52.14 | 51.37 | 51.59 | 3,375,897 | +0.38(+0.74%) |
May 25, 2022 | 50.45 | 51.42 | 50.25 | 51.21 | 2,834,952 | +0.78(+1.56%) |
May 24, 2022 | 50.02 | 50.52 | 49.39 | 50.42 | 2,660,737 | +0.23(+0.46%) |
May 23, 2022 | 49.63 | 50.77 | 49.57 | 50.19 | 3,073,576 | +1.26(+2.57%) |
May 20, 2022 | 49.93 | 50.18 | 47.93 | 48.93 | 2,712,763 | -0.99(-1.98%) |
May 19, 2022 | 49.32 | 50.56 | 48.85 | 49.92 | 2,594,180 | +0.15(+0.31%) |
May 18, 2022 | 51.95 | 52.05 | 49.67 | 49.77 | 4,022,866 | -2.41(-4.62%) |
May 17, 2022 | 51.81 | 52.31 | 51.38 | 52.18 | 2,564,254 | +1.12(+2.19%) |
May 16, 2022 | 51.53 | 51.53 | 50.23 | 51.06 | 2,542,363 | -0.29(-0.56%) |
May 13, 2022 | 51.38 | 51.98 | 51.05 | 51.35 | 2,376,603 | +0.16(+0.31%) |
May 12, 2022 | 50.54 | 51.33 | 50.26 | 51.19 | 1,905,023 | +0.54(+1.07%) |
May 11, 2022 | 51.10 | 51.87 | 50.48 | 50.65 | 2,793,727 | -0.70(-1.36%) |
May 10, 2022 | 53.14 | 53.15 | 51.05 | 51.35 | 2,758,014 | -0.77(-1.48%) |
May 09, 2022 | 51.18 | 52.49 | 51.01 | 52.12 | 3,649,024 | +0.52(+1.01%) |
May 06, 2022 | 51.91 | 52.08 | 50.61 | 51.60 | 2,301,424 | -0.43(-0.82%) |
May 05, 2022 | 53.13 | 53.28 | 51.44 | 52.03 | 3,037,094 | -1.72(-3.19%) |
May 04, 2022 | 52.09 | 53.89 | 51.77 | 53.75 | 2,948,794 | +1.79(+3.44%) |
May 03, 2022 | 51.52 | 52.69 | 51.44 | 51.96 | 2,523,708 | +0.65(+1.27%) |
May 02, 2022 | 50.97 | 51.79 | 50.38 | 51.30 | 2,901,080 | +0.59(+1.16%) |
Apr 29, 2022 | 51.60 | 52.42 | 50.59 | 50.72 | 3,081,216 | -1.23(-2.36%) |
Apr 28, 2022 | 51.85 | 52.28 | 51.01 | 51.94 | 3,272,187 | +0.44(+0.85%) |
Apr 27, 2022 | 51.57 | 52.30 | 51.01 | 51.50 | 3,275,978 | +0.32(+0.62%) |
Apr 26, 2022 | 52.52 | 53.83 | 50.24 | 51.19 | 4,839,315 | -1.55(-2.93%) |
Apr 25, 2022 | 52.13 | 52.90 | 50.95 | 52.73 | 4,506,776 | +0.40(+0.77%) |
Apr 22, 2022 | 53.23 | 53.49 | 52.24 | 52.33 | 2,684,746 | -1.47(-2.74%) |
Apr 21, 2022 | 53.79 | 54.41 | 53.54 | 53.80 | 2,309,799 | +0.31(+0.57%) |
Apr 20, 2022 | 52.98 | 53.69 | 52.98 | 53.50 | 2,169,021 | +1.04(+1.98%) |
Apr 19, 2022 | 51.30 | 52.60 | 51.13 | 52.46 | 2,028,172 | +1.26(+2.46%) |
Apr 18, 2022 | 50.81 | 51.53 | 50.77 | 51.20 | 2,226,883 | +0.08(+0.16%) |
Apr 14, 2022 | 50.89 | 51.48 | 50.81 | 51.12 | 7,334,787 | +0.29(+0.56%) |
Apr 13, 2022 | 50.27 | 50.91 | 50.19 | 50.83 | 2,288,881 | +0.51(+1.01%) |
Apr 12, 2022 | 50.20 | 51.14 | 50.09 | 50.33 | 2,931,932 | -0.10(-0.21%) |
Apr 11, 2022 | 50.64 | 51.92 | 50.38 | 50.43 | 2,582,398 | -0.29(-0.57%) |
Apr 08, 2022 | 50.93 | 51.16 | 50.50 | 50.72 | 2,714,593 | -0.13(-0.26%) |
Apr 07, 2022 | 50.74 | 51.21 | 50.25 | 50.85 | 2,836,329 | -0.13(-0.25%) |
Apr 06, 2022 | 50.36 | 51.12 | 49.95 | 50.98 | 3,259,313 | +0.39(+0.77%) |
Apr 05, 2022 | 50.57 | 51.13 | 49.97 | 50.59 | 4,469,025 | -1.02(-1.98%) |
Apr 04, 2022 | 51.63 | 52.02 | 50.07 | 51.61 | 3,814,097 | -0.43(-0.83%) |