Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.47 | 46.12 | 45.21 | 46.08 | 1,749,930 | -0.24(-0.52%) |
Jun 29, 2022 | 46.58 | 46.71 | 46.29 | 46.32 | 1,027,982 | -0.20(-0.43%) |
Jun 28, 2022 | 47.13 | 47.36 | 46.51 | 46.52 | 1,250,383 | -0.52(-1.11%) |
Jun 27, 2022 | 46.99 | 47.30 | 46.87 | 47.04 | 2,918,577 | -0.04(-0.08%) |
Jun 24, 2022 | 46.32 | 47.09 | 46.26 | 47.08 | 955,678 | +1.54(+3.38%) |
Jun 23, 2022 | 45.48 | 45.57 | 45.02 | 45.54 | 1,435,326 | -0.25(-0.55%) |
Jun 22, 2022 | 45.64 | 46.22 | 45.46 | 45.79 | 1,268,881 | -0.28(-0.61%) |
Jun 21, 2022 | 46.14 | 46.34 | 46.00 | 46.07 | 1,011,477 | -0.77(-1.65%) |
Jun 17, 2022 | 47.10 | 47.28 | 46.57 | 46.84 | 1,003,756 | -0.05(-0.12%) |
Jun 16, 2022 | 46.87 | 47.28 | 46.65 | 46.90 | 765,570 | -1.14(-2.37%) |
Jun 15, 2022 | 47.78 | 48.30 | 47.11 | 48.04 | 1,344,601 | +1.08(+2.30%) |
Jun 14, 2022 | 47.49 | 47.66 | 46.57 | 46.96 | 1,784,524 | -0.60(-1.26%) |
Jun 13, 2022 | 47.88 | 48.16 | 47.45 | 47.56 | 1,562,343 | -1.68(-3.41%) |
Jun 10, 2022 | 49.58 | 49.58 | 49.08 | 49.24 | 1,651,071 | -1.36(-2.69%) |
Jun 09, 2022 | 51.52 | 51.62 | 50.60 | 50.60 | 1,408,329 | -1.29(-2.49%) |
Jun 08, 2022 | 52.10 | 52.31 | 51.84 | 51.89 | 1,781,759 | -0.75(-1.42%) |
Jun 07, 2022 | 52.00 | 52.67 | 52.00 | 52.64 | 6,876,655 | +0.15(+0.29%) |
Jun 06, 2022 | 52.84 | 53.00 | 52.38 | 52.49 | 7,651,862 | +0.23(+0.44%) |
Jun 03, 2022 | 52.31 | 52.49 | 52.11 | 52.26 | 1,167,832 | -0.66(-1.25%) |
Jun 02, 2022 | 52.29 | 52.95 | 52.03 | 52.92 | 1,353,954 | +1.17(+2.26%) |
Jun 01, 2022 | 52.58 | 52.63 | 51.52 | 51.75 | 8,073,024 | -0.83(-1.58%) |
May 31, 2022 | 52.60 | 52.88 | 52.39 | 52.58 | 26,537,360 | -0.14(-0.27%) |
May 27, 2022 | 52.39 | 52.73 | 52.39 | 52.72 | 14,663,570 | +0.63(+1.21%) |
May 26, 2022 | 51.64 | 52.21 | 51.59 | 52.09 | 791,571 | +0.62(+1.20%) |
May 25, 2022 | 51.08 | 51.70 | 51.08 | 51.47 | 7,237,398 | -0.05(-0.10%) |
May 24, 2022 | 51.39 | 51.69 | 51.20 | 51.52 | 578,572 | +0.02(+0.04%) |
May 23, 2022 | 51.09 | 51.64 | 51.05 | 51.50 | 477,120 | +1.08(+2.14%) |
May 20, 2022 | 50.69 | 50.72 | 49.75 | 50.42 | 1,328,047 | +0.23(+0.46%) |
May 19, 2022 | 49.49 | 50.47 | 49.38 | 50.19 | 1,352,553 | +0.49(+0.99%) |
May 18, 2022 | 50.54 | 50.59 | 49.66 | 49.70 | 1,967,122 | -1.48(-2.89%) |
May 17, 2022 | 51.00 | 51.20 | 50.75 | 51.18 | 1,818,612 | +1.17(+2.34%) |
May 16, 2022 | 49.66 | 50.26 | 49.50 | 50.01 | 2,529,348 | +0.20(+0.40%) |
May 13, 2022 | 49.12 | 49.88 | 49.11 | 49.81 | 1,345,100 | +1.34(+2.76%) |
May 12, 2022 | 48.24 | 48.99 | 48.05 | 48.47 | 4,972,159 | -0.25(-0.51%) |
May 11, 2022 | 49.07 | 49.86 | 48.66 | 48.72 | 3,157,061 | -0.23(-0.48%) |
May 10, 2022 | 49.37 | 49.44 | 48.59 | 48.95 | 1,591,372 | +0.49(+1.02%) |
May 09, 2022 | 48.99 | 49.08 | 48.32 | 48.46 | 2,013,335 | -1.50(-3.00%) |
May 06, 2022 | 50.13 | 50.34 | 49.69 | 49.96 | 921,818 | -0.72(-1.42%) |
May 05, 2022 | 51.56 | 51.61 | 50.28 | 50.68 | 1,424,653 | -1.73(-3.30%) |
May 04, 2022 | 51.62 | 52.48 | 50.99 | 52.41 | 1,231,093 | +0.84(+1.63%) |
May 03, 2022 | 51.52 | 51.73 | 51.33 | 51.57 | 1,459,686 | +0.39(+0.76%) |
May 02, 2022 | 51.20 | 51.45 | 50.55 | 51.18 | 2,355,931 | -0.16(-0.31%) |
Apr 29, 2022 | 52.02 | 52.40 | 51.31 | 51.34 | 1,505,656 | -0.63(-1.21%) |
Apr 28, 2022 | 51.48 | 52.07 | 51.09 | 51.97 | 1,930,578 | +0.63(+1.23%) |
Apr 27, 2022 | 51.20 | 51.65 | 50.91 | 51.34 | 1,388,072 | +0.25(+0.49%) |
Apr 26, 2022 | 52.30 | 52.34 | 51.08 | 51.09 | 3,121,614 | -1.67(-3.17%) |
Apr 25, 2022 | 52.49 | 52.84 | 52.04 | 52.76 | 3,048,501 | -0.38(-0.72%) |
Apr 22, 2022 | 53.99 | 53.99 | 53.14 | 53.14 | 859,127 | -0.90(-1.67%) |
Apr 21, 2022 | 55.15 | 55.25 | 53.89 | 54.04 | 9,643,623 | -0.53(-0.97%) |
Apr 20, 2022 | 54.63 | 54.75 | 54.42 | 54.57 | 6,130,177 | +0.38(+0.70%) |
Apr 19, 2022 | 53.65 | 54.19 | 53.65 | 54.19 | 2,090,187 | +0.22(+0.41%) |
Apr 18, 2022 | 53.92 | 54.38 | 53.87 | 53.97 | 3,578,869 | -0.22(-0.41%) |
Apr 14, 2022 | 54.48 | 54.52 | 54.10 | 54.19 | 1,787,654 | -0.24(-0.44%) |
Apr 13, 2022 | 53.80 | 54.43 | 53.78 | 54.43 | 2,098,467 | +0.62(+1.15%) |
Apr 12, 2022 | 54.30 | 54.47 | 53.68 | 53.81 | 2,810,959 | -0.45(-0.83%) |
Apr 11, 2022 | 54.63 | 54.81 | 54.20 | 54.26 | 2,346,376 | -0.43(-0.79%) |
Apr 08, 2022 | 54.38 | 54.91 | 54.34 | 54.69 | 459,025 | +0.05(+0.09%) |
Apr 07, 2022 | 54.53 | 54.77 | 54.08 | 54.64 | 547,119 | +0.25(+0.46%) |
Apr 06, 2022 | 54.26 | 54.62 | 53.96 | 54.39 | 1,244,414 | -0.54(-0.98%) |
Apr 05, 2022 | 55.35 | 55.53 | 54.81 | 54.93 | 1,253,155 | -0.56(-1.01%) |
Apr 04, 2022 | 55.30 | 55.60 | 55.23 | 55.49 | 583,904 | +0.03(+0.05%) |