Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.35 | 49.94 | 49.22 | 49.84 | 283,574 | -0.23(-0.46%) |
Jun 29, 2022 | 50.13 | 50.22 | 49.88 | 50.07 | 414,523 | -0.16(-0.32%) |
Jun 28, 2022 | 51.04 | 51.08 | 50.21 | 50.23 | 165,753 | -0.02(-0.04%) |
Jun 27, 2022 | 50.30 | 50.47 | 50.16 | 50.25 | 129,203 | -0.23(-0.46%) |
Jun 24, 2022 | 49.85 | 50.50 | 49.85 | 50.48 | 165,458 | +1.07(+2.17%) |
Jun 23, 2022 | 49.40 | 49.56 | 49.02 | 49.41 | 1,936,354 | +0.19(+0.39%) |
Jun 22, 2022 | 49.07 | 49.48 | 49.07 | 49.22 | 128,771 | -0.32(-0.64%) |
Jun 21, 2022 | 49.49 | 49.75 | 49.45 | 49.53 | 168,553 | +0.67(+1.37%) |
Jun 17, 2022 | 49.08 | 49.27 | 48.61 | 48.86 | 178,621 | -0.54(-1.09%) |
Jun 16, 2022 | 49.22 | 49.66 | 48.97 | 49.40 | 1,916,430 | -0.87(-1.74%) |
Jun 15, 2022 | 49.73 | 50.49 | 49.35 | 50.27 | 87,217 | +0.68(+1.37%) |
Jun 14, 2022 | 49.99 | 50.05 | 49.26 | 49.59 | 108,642 | -0.40(-0.81%) |
Jun 13, 2022 | 50.46 | 50.65 | 49.81 | 50.00 | 251,958 | -1.47(-2.85%) |
Jun 10, 2022 | 51.83 | 51.83 | 51.30 | 51.46 | 42,790 | -0.97(-1.85%) |
Jun 09, 2022 | 53.17 | 53.23 | 52.43 | 52.43 | 53,953 | -0.69(-1.29%) |
Jun 08, 2022 | 53.37 | 53.54 | 53.12 | 53.12 | 7,003,921 | -0.74(-1.38%) |
Jun 07, 2022 | 53.43 | 53.93 | 53.37 | 53.86 | 68,671 | +0.17(+0.32%) |
Jun 06, 2022 | 54.10 | 54.15 | 53.64 | 53.69 | 54,964 | +0.18(+0.33%) |
Jun 03, 2022 | 53.69 | 53.86 | 53.47 | 53.51 | 66,280 | -1.09(-2.00%) |
Jun 02, 2022 | 53.92 | 54.61 | 53.77 | 54.61 | 56,030 | +0.84(+1.56%) |
Jun 01, 2022 | 54.48 | 54.51 | 53.63 | 53.77 | 398,045 | -0.01(-0.02%) |
May 31, 2022 | 54.01 | 54.10 | 53.73 | 53.78 | 62,810 | -0.57(-1.04%) |
May 27, 2022 | 54.14 | 54.42 | 54.11 | 54.34 | 68,789 | +0.48(+0.89%) |
May 26, 2022 | 53.58 | 53.93 | 53.53 | 53.86 | 66,630 | +0.40(+0.74%) |
May 25, 2022 | 53.22 | 53.60 | 53.10 | 53.47 | 108,673 | +0.15(+0.28%) |
May 24, 2022 | 53.32 | 53.36 | 53.05 | 53.32 | 49,908 | -0.29(-0.55%) |
May 23, 2022 | 53.43 | 53.78 | 53.43 | 53.61 | 108,338 | +0.42(+0.80%) |
May 20, 2022 | 53.32 | 53.35 | 52.56 | 53.18 | 69,843 | +0.60(+1.15%) |
May 19, 2022 | 52.26 | 52.85 | 52.26 | 52.58 | 106,881 | +0.58(+1.12%) |
May 18, 2022 | 52.67 | 52.80 | 51.95 | 52.00 | 70,310 | -0.81(-1.53%) |
May 17, 2022 | 52.57 | 52.81 | 52.44 | 52.81 | 75,931 | +0.63(+1.21%) |
May 16, 2022 | 52.13 | 52.39 | 51.96 | 52.17 | 68,178 | -0.11(-0.22%) |
May 13, 2022 | 51.80 | 52.35 | 51.80 | 52.29 | 39,125 | +1.25(+2.45%) |
May 12, 2022 | 50.98 | 51.39 | 50.69 | 51.04 | 106,596 | +0.04(+0.08%) |
May 11, 2022 | 51.40 | 51.94 | 50.93 | 51.00 | 261,571 | -0.40(-0.77%) |
May 10, 2022 | 51.91 | 51.91 | 51.06 | 51.39 | 96,691 | +0.01(+0.02%) |
May 09, 2022 | 51.94 | 51.94 | 51.16 | 51.38 | 46,296 | -1.53(-2.89%) |
May 06, 2022 | 52.87 | 52.97 | 52.47 | 52.91 | 114,494 | -0.05(-0.09%) |
May 05, 2022 | 54.00 | 54.00 | 52.65 | 52.96 | 90,451 | -1.54(-2.83%) |
May 04, 2022 | 53.60 | 54.73 | 53.07 | 54.50 | 76,847 | +0.81(+1.51%) |
May 03, 2022 | 53.45 | 53.78 | 53.39 | 53.69 | 119,437 | +0.42(+0.80%) |
May 02, 2022 | 53.07 | 53.29 | 52.71 | 53.27 | 116,705 | +0.06(+0.11%) |
Apr 29, 2022 | 54.08 | 54.49 | 53.20 | 53.21 | 71,575 | -0.69(-1.28%) |
Apr 28, 2022 | 53.49 | 53.99 | 53.05 | 53.90 | 124,112 | +0.81(+1.53%) |
Apr 27, 2022 | 53.11 | 53.42 | 52.90 | 53.09 | 115,489 | +0.36(+0.68%) |
Apr 26, 2022 | 53.45 | 53.47 | 52.73 | 52.73 | 65,291 | -1.04(-1.93%) |
Apr 25, 2022 | 53.46 | 53.84 | 53.18 | 53.77 | 179,334 | +0.00(+0.00%) |
Apr 22, 2022 | 54.61 | 54.66 | 53.77 | 53.77 | 82,735 | -1.15(-2.09%) |
Apr 21, 2022 | 55.80 | 55.88 | 54.78 | 54.92 | 105,313 | -0.61(-1.10%) |
Apr 20, 2022 | 55.52 | 55.60 | 55.34 | 55.53 | 70,648 | +0.34(+0.61%) |
Apr 19, 2022 | 54.57 | 55.19 | 54.52 | 55.19 | 105,493 | +0.24(+0.43%) |
Apr 18, 2022 | 54.85 | 55.16 | 54.71 | 54.96 | 95,513 | -0.50(-0.90%) |
Apr 14, 2022 | 55.83 | 55.93 | 55.39 | 55.45 | 64,017 | -0.17(-0.31%) |
Apr 13, 2022 | 55.02 | 55.64 | 55.02 | 55.62 | 46,367 | +0.67(+1.22%) |
Apr 12, 2022 | 55.49 | 55.49 | 54.80 | 54.96 | 97,861 | -0.37(-0.66%) |
Apr 11, 2022 | 55.62 | 55.70 | 55.32 | 55.32 | 47,773 | -0.97(-1.72%) |
Apr 08, 2022 | 56.12 | 56.38 | 56.03 | 56.29 | 34,340 | -0.10(-0.18%) |
Apr 07, 2022 | 56.22 | 56.57 | 56.05 | 56.40 | 56,258 | -0.20(-0.35%) |
Apr 06, 2022 | 56.66 | 56.80 | 56.30 | 56.60 | 42,671 | -0.75(-1.31%) |
Apr 05, 2022 | 57.87 | 57.96 | 57.21 | 57.35 | 30,855 | -1.08(-1.85%) |
Apr 04, 2022 | 57.90 | 58.50 | 57.86 | 58.43 | 214,466 | +0.60(+1.04%) |