Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2022 | 50.50 | 50.57 | 50.48 | 50.57 | 2,872,731 | +0.06(+0.12%) |
Apr 29, 2022 | 50.49 | 50.54 | 50.44 | 50.51 | 4,106,418 | +0.03(+0.06%) |
Apr 28, 2022 | 50.48 | 50.49 | 50.46 | 50.48 | 1,272,712 | +0.03(+0.06%) |
Apr 27, 2022 | 50.48 | 50.48 | 50.44 | 50.45 | 2,914,286 | +0.02(+0.04%) |
Apr 26, 2022 | 50.54 | 50.54 | 50.43 | 50.43 | 2,852,991 | -0.13(-0.26%) |
Apr 25, 2022 | 50.53 | 50.56 | 50.51 | 50.56 | 2,018,362 | +0.06(+0.12%) |
Apr 22, 2022 | 50.55 | 50.56 | 50.50 | 50.50 | 1,910,161 | -0.05(-0.10%) |
Apr 21, 2022 | 50.55 | 50.55 | 50.53 | 50.55 | 1,958,046 | -0.01(-0.02%) |
Apr 20, 2022 | 50.51 | 50.56 | 50.51 | 50.56 | 3,142,563 | +0.03(+0.05%) |
Apr 19, 2022 | 50.54 | 50.54 | 50.53 | 50.53 | 2,005,538 | -0.01(-0.01%) |
Apr 18, 2022 | 50.53 | 50.55 | 50.52 | 50.54 | 1,561,247 | +0.01(+0.02%) |
Apr 14, 2022 | 50.54 | 50.55 | 50.52 | 50.53 | 1,297,181 | -0.01(-0.02%) |
Apr 13, 2022 | 50.51 | 50.54 | 50.50 | 50.54 | 2,022,241 | +0.04(+0.08%) |
Apr 12, 2022 | 50.53 | 50.53 | 50.50 | 50.50 | 2,272,014 | -0.01(-0.02%) |
Apr 11, 2022 | 50.54 | 50.54 | 50.50 | 50.51 | 1,714,857 | -0.02(-0.04%) |
Apr 08, 2022 | 50.53 | 50.54 | 50.52 | 50.53 | 1,513,398 | -0.01(-0.02%) |
Apr 07, 2022 | 50.53 | 50.55 | 50.50 | 50.54 | 5,163,347 | +0.01(+0.02%) |
Apr 06, 2022 | 50.54 | 50.64 | 50.47 | 50.53 | 2,938,563 | +0.01(+0.02%) |
Apr 05, 2022 | 50.55 | 50.56 | 50.49 | 50.52 | 2,996,697 | -0.02(-0.04%) |
Apr 04, 2022 | 50.53 | 50.56 | 50.52 | 50.54 | 1,733,758 | -0.02(-0.04%) |