Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.57 | 49.59 | 49.53 | 49.57 | 5,647 | +0.03(+0.06%) |
Jun 29, 2022 | 49.55 | 49.55 | 49.53 | 49.54 | 10,077 | +0.02(+0.04%) |
Jun 28, 2022 | 49.53 | 49.55 | 49.50 | 49.52 | 31,701 | -0.09(-0.18%) |
Jun 27, 2022 | 49.59 | 49.64 | 49.59 | 49.61 | 8,721 | -0.02(-0.04%) |
Jun 24, 2022 | 49.61 | 49.65 | 49.61 | 49.63 | 43,998 | +0.01(+0.01%) |
Jun 23, 2022 | 49.54 | 49.64 | 49.50 | 49.62 | 28,787 | +0.09(+0.18%) |
Jun 22, 2022 | 49.55 | 49.59 | 49.51 | 49.54 | 13,139 | -0.01(-0.02%) |
Jun 21, 2022 | 49.51 | 49.55 | 49.51 | 49.55 | 8,891 | -0.14(-0.29%) |
Jun 17, 2022 | 49.66 | 49.69 | 49.55 | 49.69 | 13,846 | +0.09(+0.18%) |
Jun 16, 2022 | 49.58 | 49.61 | 49.57 | 49.60 | 81,776 | +0.04(+0.08%) |
Jun 15, 2022 | 49.62 | 49.62 | 49.55 | 49.56 | 11,524 | +0.01(+0.02%) |
Jun 14, 2022 | 49.65 | 49.71 | 49.53 | 49.55 | 16,565 | -0.06(-0.11%) |
Jun 13, 2022 | 49.71 | 49.72 | 49.57 | 49.61 | 36,773 | -0.13(-0.26%) |
Jun 10, 2022 | 49.77 | 49.77 | 49.72 | 49.73 | 9,181 | -0.07(-0.14%) |
Jun 09, 2022 | 49.81 | 49.84 | 49.80 | 49.80 | 11,762 | -0.03(-0.07%) |
Jun 08, 2022 | 49.83 | 49.86 | 49.80 | 49.84 | 13,456 | -0.02(-0.04%) |
Jun 07, 2022 | 49.85 | 49.90 | 49.84 | 49.85 | 12,634 | +0.00(+0.00%) |
Jun 06, 2022 | 49.85 | 49.85 | 49.82 | 49.85 | 8,489 | -0.02(-0.03%) |
Jun 03, 2022 | 49.88 | 49.92 | 49.85 | 49.87 | 5,798 | +0.00(+0.00%) |
Jun 02, 2022 | 49.88 | 49.88 | 49.84 | 49.87 | 11,627 | -0.01(-0.02%) |
Jun 01, 2022 | 49.88 | 49.88 | 49.84 | 49.88 | 5,675 | -0.00(-0.01%) |
May 31, 2022 | 49.88 | 49.91 | 49.88 | 49.88 | 8,324 | -0.09(-0.18%) |
May 27, 2022 | 49.92 | 49.98 | 49.92 | 49.98 | 13,295 | +0.02(+0.05%) |
May 26, 2022 | 49.69 | 49.95 | 49.65 | 49.95 | 3,962 | -0.03(-0.06%) |
May 25, 2022 | 49.96 | 49.99 | 49.96 | 49.98 | 19,737 | +0.06(+0.11%) |
May 24, 2022 | 49.88 | 49.95 | 49.88 | 49.92 | 18,276 | -0.03(-0.05%) |
May 23, 2022 | 49.95 | 49.97 | 49.94 | 49.95 | 15,528 | +0.01(+0.02%) |
May 20, 2022 | 49.99 | 49.99 | 49.90 | 49.94 | 12,323 | +0.05(+0.10%) |
May 19, 2022 | 49.92 | 50.32 | 49.80 | 49.89 | 19,035 | -0.01(-0.01%) |
May 18, 2022 | 49.87 | 49.90 | 49.87 | 49.90 | 19,392 | +0.03(+0.05%) |
May 17, 2022 | 49.87 | 49.90 | 49.81 | 49.87 | 27,637 | -0.03(-0.05%) |
May 16, 2022 | 50.22 | 50.22 | 49.87 | 49.90 | 27,084 | +0.01(+0.01%) |
May 13, 2022 | 49.92 | 49.92 | 49.85 | 49.89 | 19,258 | -0.02(-0.03%) |
May 12, 2022 | 49.94 | 49.94 | 49.90 | 49.91 | 18,360 | +0.01(+0.01%) |
May 11, 2022 | 49.89 | 49.91 | 49.85 | 49.90 | 34,155 | +0.09(+0.18%) |
May 10, 2022 | 49.95 | 49.95 | 49.80 | 49.81 | 21,518 | -0.06(-0.12%) |
May 09, 2022 | 49.84 | 49.88 | 49.84 | 49.87 | 12,752 | +0.01(+0.02%) |
May 06, 2022 | 49.84 | 49.87 | 49.82 | 49.86 | 132,724 | +0.03(+0.06%) |
May 05, 2022 | 49.85 | 49.88 | 49.81 | 49.83 | 100,534 | -0.10(-0.21%) |
May 04, 2022 | 49.86 | 49.96 | 49.86 | 49.94 | 211,336 | +0.07(+0.13%) |
May 03, 2022 | 49.89 | 49.91 | 49.84 | 49.87 | 20,752 | -0.04(-0.08%) |
May 02, 2022 | 49.94 | 49.95 | 49.86 | 49.91 | 56,972 | -0.00(-0.01%) |
Apr 29, 2022 | 49.94 | 49.94 | 49.90 | 49.91 | 31,113 | -0.06(-0.13%) |
Apr 28, 2022 | 50.01 | 50.02 | 49.94 | 49.98 | 17,486 | +0.03(+0.05%) |
Apr 27, 2022 | 50.31 | 50.31 | 49.94 | 49.95 | 13,331 | -0.06(-0.11%) |
Apr 26, 2022 | 49.95 | 50.15 | 49.95 | 50.01 | 23,760 | +0.01(+0.02%) |
Apr 25, 2022 | 50.00 | 50.02 | 49.97 | 49.99 | 50,033 | +0.03(+0.07%) |
Apr 22, 2022 | 49.89 | 49.97 | 49.85 | 49.96 | 28,691 | +0.01(+0.03%) |
Apr 21, 2022 | 49.95 | 49.98 | 49.93 | 49.95 | 9,274 | -0.03(-0.07%) |
Apr 20, 2022 | 49.93 | 49.98 | 49.93 | 49.98 | 11,577 | +0.01(+0.03%) |
Apr 19, 2022 | 50.01 | 50.01 | 49.93 | 49.97 | 196,744 | -0.07(-0.14%) |
Apr 18, 2022 | 50.09 | 50.09 | 49.98 | 50.04 | 17,201 | +0.02(+0.03%) |
Apr 14, 2022 | 50.05 | 50.06 | 49.96 | 50.02 | 132,656 | -0.08(-0.16%) |
Apr 13, 2022 | 50.10 | 50.20 | 50.06 | 50.10 | 165,850 | +0.07(+0.14%) |
Apr 12, 2022 | 50.12 | 50.12 | 50.01 | 50.03 | 29,770 | +0.01(+0.03%) |
Apr 11, 2022 | 50.18 | 50.18 | 50.01 | 50.02 | 15,701 | -0.01(-0.02%) |
Apr 08, 2022 | 50.09 | 50.09 | 49.98 | 50.02 | 14,294 | -0.04(-0.08%) |
Apr 07, 2022 | 50.13 | 50.13 | 50.02 | 50.06 | 59,099 | -0.01(-0.01%) |
Apr 06, 2022 | 50.05 | 50.11 | 50.05 | 50.07 | 18,008 | -0.05(-0.10%) |
Apr 05, 2022 | 50.23 | 50.23 | 50.08 | 50.12 | 25,628 | -0.03(-0.05%) |
Apr 04, 2022 | 50.18 | 50.18 | 50.13 | 50.15 | 15,115 | -0.01(-0.02%) |