Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.49 | 49.01 | 47.67 | 48.41 | 2,898,550 | +0.30(+0.63%) |
Jun 29, 2022 | 47.54 | 48.19 | 47.50 | 48.10 | 1,724,949 | +0.42(+0.88%) |
Jun 28, 2022 | 48.61 | 49.08 | 47.57 | 47.68 | 1,533,740 | -0.43(-0.89%) |
Jun 27, 2022 | 47.70 | 48.86 | 47.34 | 48.11 | 1,383,967 | +0.32(+0.66%) |
Jun 24, 2022 | 46.84 | 48.04 | 46.28 | 47.80 | 2,547,859 | +1.20(+2.58%) |
Jun 23, 2022 | 46.60 | 46.91 | 46.10 | 46.59 | 1,315,086 | +0.18(+0.38%) |
Jun 22, 2022 | 44.62 | 47.10 | 44.58 | 46.42 | 2,035,115 | +1.12(+2.47%) |
Jun 21, 2022 | 46.16 | 46.49 | 45.23 | 45.30 | 3,317,312 | -0.40(-0.88%) |
Jun 17, 2022 | 45.86 | 46.73 | 45.09 | 45.70 | 4,215,176 | +0.10(+0.23%) |
Jun 16, 2022 | 45.82 | 46.40 | 45.34 | 45.59 | 2,204,534 | -1.28(-2.73%) |
Jun 15, 2022 | 45.49 | 47.39 | 45.18 | 46.87 | 2,137,280 | +1.69(+3.74%) |
Jun 14, 2022 | 45.57 | 45.95 | 44.56 | 45.18 | 2,338,190 | -0.67(-1.46%) |
Jun 13, 2022 | 48.01 | 48.16 | 45.59 | 45.86 | 1,610,942 | -3.25(-6.61%) |
Jun 10, 2022 | 49.28 | 49.57 | 48.52 | 49.10 | 1,806,858 | -0.64(-1.29%) |
Jun 09, 2022 | 50.76 | 51.02 | 49.73 | 49.75 | 1,284,101 | -1.30(-2.54%) |
Jun 08, 2022 | 52.60 | 52.60 | 50.97 | 51.04 | 1,145,476 | -1.87(-3.53%) |
Jun 07, 2022 | 51.72 | 52.95 | 51.52 | 52.91 | 1,393,566 | +1.16(+2.24%) |
Jun 06, 2022 | 52.48 | 52.61 | 51.43 | 51.75 | 1,331,771 | -0.65(-1.25%) |
Jun 03, 2022 | 52.77 | 53.13 | 52.13 | 52.41 | 1,270,420 | -0.37(-0.71%) |
Jun 02, 2022 | 52.42 | 52.83 | 51.51 | 52.78 | 1,602,670 | +0.04(+0.07%) |
Jun 01, 2022 | 52.62 | 53.03 | 51.02 | 52.74 | 1,792,094 | -0.20(-0.37%) |
May 31, 2022 | 53.35 | 53.35 | 52.64 | 52.94 | 8,246,198 | -0.62(-1.15%) |
May 27, 2022 | 52.66 | 53.76 | 52.62 | 53.55 | 1,492,176 | +0.95(+1.81%) |
May 26, 2022 | 54.10 | 54.34 | 52.49 | 52.60 | 2,049,660 | -1.03(-1.91%) |
May 25, 2022 | 52.35 | 53.86 | 51.87 | 53.63 | 1,581,742 | +1.18(+2.26%) |
May 24, 2022 | 52.14 | 52.45 | 50.53 | 52.44 | 2,845,001 | +0.24(+0.46%) |
May 23, 2022 | 53.14 | 53.38 | 51.90 | 52.20 | 2,227,123 | -0.53(-1.01%) |
May 20, 2022 | 53.02 | 53.40 | 51.61 | 52.73 | 2,832,083 | +0.40(+0.77%) |
May 19, 2022 | 52.11 | 53.00 | 51.77 | 52.33 | 1,896,080 | -0.21(-0.39%) |
May 18, 2022 | 53.13 | 53.56 | 52.28 | 52.54 | 1,675,414 | -0.34(-0.64%) |
May 17, 2022 | 52.28 | 52.97 | 51.78 | 52.87 | 1,719,942 | +1.03(+1.98%) |
May 16, 2022 | 51.46 | 52.06 | 51.34 | 51.85 | 2,036,251 | +0.52(+1.02%) |
May 13, 2022 | 50.33 | 51.38 | 49.74 | 51.32 | 2,465,824 | +1.32(+2.65%) |
May 12, 2022 | 49.60 | 50.01 | 48.90 | 50.00 | 1,596,467 | +0.59(+1.19%) |
May 11, 2022 | 49.15 | 50.47 | 49.03 | 49.41 | 2,321,914 | +0.34(+0.68%) |
May 10, 2022 | 52.00 | 52.15 | 48.75 | 49.08 | 3,081,369 | -2.83(-5.45%) |
May 09, 2022 | 52.88 | 53.30 | 51.74 | 51.90 | 2,240,777 | -1.25(-2.35%) |
May 06, 2022 | 52.22 | 53.32 | 51.02 | 53.15 | 2,575,691 | -0.03(-0.05%) |
May 05, 2022 | 53.77 | 53.99 | 52.85 | 53.18 | 1,653,857 | -0.70(-1.30%) |
May 04, 2022 | 53.63 | 53.93 | 52.44 | 53.88 | 1,901,744 | -0.11(-0.21%) |
May 03, 2022 | 52.24 | 54.15 | 52.21 | 53.99 | 3,035,172 | +2.04(+3.93%) |
May 02, 2022 | 52.11 | 52.47 | 50.76 | 51.95 | 2,935,328 | +0.12(+0.23%) |
Apr 29, 2022 | 53.56 | 53.67 | 51.66 | 51.83 | 3,417,910 | -1.96(-3.64%) |
Apr 28, 2022 | 53.54 | 53.97 | 52.92 | 53.79 | 1,621,575 | +0.37(+0.70%) |
Apr 27, 2022 | 54.21 | 54.61 | 53.11 | 53.41 | 2,212,666 | -0.61(-1.12%) |
Apr 26, 2022 | 54.31 | 54.92 | 53.96 | 54.02 | 2,067,690 | -0.30(-0.55%) |
Apr 25, 2022 | 54.50 | 54.67 | 53.46 | 54.32 | 2,362,807 | -0.25(-0.46%) |
Apr 22, 2022 | 55.80 | 55.80 | 54.46 | 54.57 | 3,906,449 | -1.43(-2.55%) |
Apr 21, 2022 | 56.84 | 56.96 | 55.89 | 56.00 | 2,796,630 | -0.68(-1.20%) |
Apr 20, 2022 | 56.67 | 57.26 | 56.22 | 56.68 | 2,434,155 | +0.18(+0.31%) |
Apr 19, 2022 | 56.73 | 57.02 | 56.37 | 56.50 | 1,851,856 | +0.20(+0.35%) |
Apr 18, 2022 | 56.54 | 56.90 | 56.02 | 56.31 | 1,346,507 | -0.30(-0.53%) |
Apr 14, 2022 | 57.38 | 57.91 | 56.50 | 56.60 | 1,523,033 | -0.50(-0.88%) |
Apr 13, 2022 | 57.05 | 57.39 | 56.76 | 57.11 | 1,373,643 | +0.21(+0.36%) |
Apr 12, 2022 | 56.39 | 57.69 | 56.33 | 56.90 | 1,815,099 | +0.16(+0.28%) |
Apr 11, 2022 | 57.18 | 57.49 | 56.46 | 56.74 | 1,891,985 | -0.21(-0.36%) |
Apr 08, 2022 | 57.63 | 57.84 | 56.84 | 56.95 | 2,340,906 | -0.29(-0.51%) |
Apr 07, 2022 | 57.84 | 57.84 | 56.77 | 57.24 | 2,862,786 | -0.70(-1.21%) |
Apr 06, 2022 | 57.34 | 58.15 | 56.65 | 57.94 | 1,627,405 | +0.47(+0.81%) |
Apr 05, 2022 | 58.58 | 59.10 | 57.25 | 57.47 | 1,910,397 | -1.18(-2.00%) |
Apr 04, 2022 | 58.82 | 59.21 | 57.88 | 58.65 | 2,299,382 | +0.02(+0.03%) |