Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 52.04 | 52.37 | 51.25 | 52.31 | 16,187,706 | -0.12(-0.23%) |
Jun 30, 2022 | 51.69 | 52.88 | 51.09 | 52.43 | 33,529,718 | +1.49(+2.93%) |
Jun 29, 2022 | 50.73 | 51.44 | 50.66 | 50.94 | 13,943,894 | +0.28(+0.55%) |
Jun 28, 2022 | 51.83 | 51.97 | 50.41 | 50.66 | 16,457,200 | -1.22(-2.35%) |
Jun 27, 2022 | 51.48 | 52.23 | 51.26 | 51.88 | 16,153,756 | +0.29(+0.56%) |
Jun 24, 2022 | 50.65 | 51.64 | 50.30 | 51.59 | 24,343,216 | +1.50(+2.99%) |
Jun 23, 2022 | 49.23 | 50.17 | 48.98 | 50.09 | 20,060,748 | +1.02(+2.08%) |
Jun 22, 2022 | 48.03 | 49.58 | 47.77 | 49.07 | 20,383,832 | +0.96(+2.00%) |
Jun 21, 2022 | 47.32 | 48.44 | 46.95 | 48.11 | 19,648,746 | +1.58(+3.40%) |
Jun 17, 2022 | 47.38 | 48.03 | 46.28 | 46.53 | 45,376,020 | -0.95(-2.00%) |
Jun 16, 2022 | 47.69 | 48.00 | 47.05 | 47.48 | 20,422,760 | -1.03(-2.12%) |
Jun 15, 2022 | 47.88 | 48.98 | 47.18 | 48.51 | 25,746,760 | +0.59(+1.23%) |
Jun 14, 2022 | 47.75 | 48.47 | 47.22 | 47.92 | 23,287,956 | +0.01(+0.02%) |
Jun 13, 2022 | 48.82 | 49.28 | 47.71 | 47.91 | 26,987,612 | -2.06(-4.12%) |
Jun 10, 2022 | 51.31 | 51.37 | 49.95 | 49.97 | 23,832,214 | -1.81(-3.50%) |
Jun 09, 2022 | 53.26 | 53.65 | 51.70 | 51.78 | 17,574,536 | -1.69(-3.16%) |
Jun 08, 2022 | 54.06 | 54.56 | 53.41 | 53.47 | 12,808,591 | -0.49(-0.91%) |
Jun 07, 2022 | 53.28 | 53.97 | 53.01 | 53.96 | 15,184,444 | +0.70(+1.31%) |
Jun 06, 2022 | 53.19 | 53.72 | 53.00 | 53.26 | 16,542,827 | +0.06(+0.11%) |
Jun 03, 2022 | 52.46 | 53.53 | 52.46 | 53.20 | 18,124,986 | +0.52(+0.99%) |
Jun 02, 2022 | 52.37 | 52.74 | 51.04 | 52.68 | 21,900,924 | +0.31(+0.59%) |
Jun 01, 2022 | 53.25 | 53.28 | 51.84 | 52.37 | 17,445,142 | -0.67(-1.26%) |
May 31, 2022 | 53.32 | 53.49 | 51.94 | 53.04 | 65,963,156 | -0.87(-1.61%) |
May 27, 2022 | 53.92 | 54.41 | 53.52 | 53.91 | 21,407,638 | -0.08(-0.15%) |
May 26, 2022 | 54.06 | 54.92 | 53.88 | 53.99 | 23,515,346 | +0.28(+0.52%) |
May 25, 2022 | 53.20 | 54.05 | 53.05 | 53.71 | 24,003,464 | +0.30(+0.56%) |
May 24, 2022 | 52.71 | 53.61 | 52.71 | 53.41 | 26,726,976 | +0.53(+1.00%) |
May 23, 2022 | 52.58 | 53.70 | 52.48 | 52.88 | 24,033,148 | +0.41(+0.78%) |
May 20, 2022 | 51.26 | 52.70 | 51.13 | 52.47 | 31,202,400 | +1.82(+3.59%) |
May 19, 2022 | 50.00 | 50.88 | 49.59 | 50.65 | 19,864,556 | +0.25(+0.50%) |
May 18, 2022 | 51.22 | 51.42 | 50.16 | 50.40 | 22,272,868 | -0.94(-1.83%) |
May 17, 2022 | 50.95 | 51.52 | 50.18 | 51.34 | 19,962,340 | +0.67(+1.32%) |
May 16, 2022 | 49.87 | 51.05 | 49.87 | 50.67 | 19,434,096 | +0.75(+1.50%) |
May 13, 2022 | 50.38 | 50.79 | 49.68 | 49.92 | 22,423,736 | -0.47(-0.93%) |
May 12, 2022 | 49.00 | 50.43 | 48.72 | 50.39 | 33,468,184 | +0.94(+1.90%) |
May 11, 2022 | 49.07 | 50.23 | 49.03 | 49.45 | 29,696,340 | -0.04(-0.08%) |
May 10, 2022 | 49.04 | 49.90 | 48.69 | 49.49 | 27,333,734 | +0.85(+1.75%) |
May 09, 2022 | 48.38 | 49.17 | 47.77 | 48.64 | 25,060,054 | -0.40(-0.82%) |
May 06, 2022 | 48.09 | 49.22 | 48.04 | 49.04 | 19,891,458 | +0.59(+1.22%) |
May 05, 2022 | 49.46 | 49.55 | 47.55 | 48.45 | 28,321,372 | -1.21(-2.44%) |
May 04, 2022 | 48.89 | 49.87 | 47.91 | 49.66 | 28,612,268 | +0.37(+0.75%) |
May 03, 2022 | 48.87 | 50.04 | 47.70 | 49.29 | 33,715,028 | +0.95(+1.97%) |