Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.13 | 50.20 | 50.06 | 50.20 | 3,085,081 | +0.02(+0.04%) |
Jul 28, 2022 | 50.08 | 50.20 | 50.08 | 50.18 | 1,914,462 | +0.05(+0.10%) |
Jul 27, 2022 | 50.07 | 50.13 | 50.02 | 50.13 | 1,027,566 | +0.09(+0.18%) |
Jul 26, 2022 | 50.08 | 50.10 | 50.00 | 50.04 | 1,117,419 | -0.03(-0.06%) |
Jul 25, 2022 | 50.13 | 50.17 | 50.05 | 50.07 | 1,703,988 | -0.11(-0.22%) |
Jul 22, 2022 | 50.11 | 50.18 | 50.09 | 50.18 | 934,460 | +0.05(+0.10%) |
Jul 21, 2022 | 50.18 | 50.23 | 50.10 | 50.13 | 3,029,082 | -0.05(-0.10%) |
Jul 20, 2022 | 50.13 | 50.23 | 50.12 | 50.18 | 1,385,447 | +0.05(+0.10%) |
Jul 19, 2022 | 50.11 | 50.16 | 50.11 | 50.13 | 1,144,679 | +0.03(+0.06%) |
Jul 18, 2022 | 50.07 | 50.13 | 50.05 | 50.10 | 861,821 | +0.01(+0.02%) |
Jul 15, 2022 | 50.00 | 50.10 | 50.00 | 50.09 | 958,614 | +0.04(+0.08%) |
Jul 14, 2022 | 49.94 | 50.05 | 49.91 | 50.05 | 1,128,915 | +0.04(+0.08%) |
Jul 13, 2022 | 49.88 | 50.02 | 49.80 | 50.01 | 2,171,429 | +0.15(+0.30%) |
Jul 12, 2022 | 49.90 | 49.98 | 49.80 | 49.86 | 2,365,055 | -0.09(-0.19%) |
Jul 11, 2022 | 49.86 | 49.98 | 49.86 | 49.95 | 1,169,667 | +0.10(+0.21%) |
Jul 08, 2022 | 49.87 | 49.96 | 49.85 | 49.85 | 931,099 | -0.06(-0.12%) |
Jul 07, 2022 | 49.88 | 49.96 | 49.88 | 49.91 | 1,016,206 | +0.01(+0.02%) |
Jul 06, 2022 | 49.95 | 49.97 | 49.85 | 49.90 | 1,618,894 | +0.00(+0.00%) |
Jul 05, 2022 | 49.83 | 49.94 | 49.83 | 49.90 | 2,190,108 | -0.03(-0.06%) |
Jul 01, 2022 | 49.88 | 49.94 | 49.78 | 49.93 | 1,779,069 | +0.01(+0.02%) |
Jun 30, 2022 | 50.10 | 50.10 | 49.84 | 49.92 | 3,341,433 | -0.18(-0.36%) |
Jun 29, 2022 | 50.14 | 50.14 | 50.09 | 50.10 | 2,308,872 | -0.02(-0.04%) |
Jun 28, 2022 | 50.08 | 50.13 | 50.07 | 50.12 | 1,332,927 | -0.01(-0.02%) |
Jun 27, 2022 | 50.10 | 50.15 | 50.10 | 50.13 | 1,994,491 | -0.01(-0.02%) |
Jun 24, 2022 | 49.98 | 50.17 | 49.98 | 50.14 | 3,579,496 | +0.09(+0.18%) |
Jun 23, 2022 | 50.04 | 50.05 | 49.98 | 50.05 | 1,467,158 | +0.00(+0.00%) |
Jun 22, 2022 | 49.99 | 50.05 | 49.96 | 50.05 | 1,592,272 | +0.05(+0.10%) |
Jun 21, 2022 | 50.07 | 50.10 | 49.95 | 50.00 | 1,824,075 | -0.05(-0.10%) |
Jun 17, 2022 | 49.75 | 50.16 | 49.70 | 50.05 | 3,002,274 | +0.28(+0.56%) |
Jun 16, 2022 | 49.83 | 50.00 | 49.63 | 49.77 | 3,068,314 | -0.09(-0.18%) |
Jun 15, 2022 | 50.04 | 50.16 | 49.70 | 49.86 | 3,687,803 | -0.23(-0.46%) |
Jun 14, 2022 | 49.99 | 50.17 | 49.99 | 50.09 | 3,546,652 | +0.16(+0.32%) |
Jun 13, 2022 | 50.24 | 50.26 | 49.90 | 49.93 | 2,947,608 | -0.28(-0.56%) |
Jun 10, 2022 | 50.30 | 50.30 | 50.21 | 50.21 | 1,451,251 | -0.08(-0.16%) |
Jun 09, 2022 | 50.30 | 50.30 | 50.27 | 50.29 | 1,622,525 | +0.02(+0.04%) |
Jun 08, 2022 | 50.31 | 50.32 | 50.27 | 50.27 | 844,723 | -0.03(-0.06%) |
Jun 07, 2022 | 50.33 | 50.33 | 50.28 | 50.30 | 1,462,313 | +0.01(+0.02%) |
Jun 06, 2022 | 50.33 | 50.35 | 50.29 | 50.29 | 1,221,903 | -0.02(-0.04%) |
Jun 03, 2022 | 50.34 | 50.34 | 50.31 | 50.31 | 977,720 | -0.02(-0.04%) |
Jun 02, 2022 | 50.32 | 50.37 | 50.30 | 50.33 | 1,437,162 | +0.04(+0.08%) |
Jun 01, 2022 | 50.35 | 50.36 | 50.29 | 50.29 | 1,323,382 | -0.08(-0.16%) |
May 31, 2022 | 50.41 | 50.41 | 50.33 | 50.37 | 2,842,130 | +0.00(+0.00%) |
May 27, 2022 | 50.38 | 50.41 | 50.37 | 50.37 | 1,256,102 | -0.03(-0.06%) |
May 26, 2022 | 50.43 | 50.43 | 50.39 | 50.40 | 2,113,692 | -0.02(-0.04%) |
May 25, 2022 | 50.42 | 50.42 | 50.39 | 50.42 | 1,066,668 | +0.00(+0.00%) |
May 24, 2022 | 50.48 | 50.48 | 50.39 | 50.42 | 2,422,003 | -0.04(-0.08%) |
May 23, 2022 | 50.42 | 50.46 | 50.42 | 50.46 | 1,133,052 | +0.07(+0.14%) |
May 20, 2022 | 50.41 | 50.45 | 50.39 | 50.39 | 1,309,508 | -0.03(-0.06%) |
May 19, 2022 | 50.47 | 50.48 | 50.41 | 50.42 | 1,035,873 | +0.00(+0.00%) |
May 18, 2022 | 50.46 | 50.47 | 50.42 | 50.42 | 2,042,408 | -0.02(-0.04%) |
May 17, 2022 | 50.45 | 50.48 | 50.44 | 50.44 | 983,695 | -0.02(-0.04%) |
May 16, 2022 | 50.48 | 50.48 | 50.43 | 50.46 | 1,722,432 | -0.02(-0.04%) |
May 13, 2022 | 50.46 | 50.49 | 50.43 | 50.48 | 2,136,212 | +0.02(+0.04%) |
May 12, 2022 | 50.44 | 50.49 | 50.44 | 50.46 | 1,527,768 | -0.01(-0.02%) |
May 11, 2022 | 50.45 | 50.52 | 50.45 | 50.47 | 1,342,541 | +0.01(+0.02%) |
May 10, 2022 | 50.51 | 50.51 | 50.46 | 50.46 | 1,555,557 | -0.04(-0.08%) |
May 09, 2022 | 50.53 | 50.53 | 50.48 | 50.50 | 2,685,038 | -0.06(-0.12%) |
May 06, 2022 | 50.48 | 50.56 | 50.48 | 50.56 | 2,905,740 | +0.07(+0.14%) |
May 05, 2022 | 50.51 | 50.51 | 50.45 | 50.49 | 2,198,827 | -0.03(-0.06%) |
May 04, 2022 | 50.52 | 50.55 | 50.48 | 50.52 | 2,264,508 | +0.00(+0.00%) |
May 03, 2022 | 50.53 | 50.57 | 50.49 | 50.52 | 1,701,439 | -0.05(-0.10%) |