Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.43 | 47.53 | 47.42 | 47.48 | 1,680,078 | +0.08(+0.18%) |
Jun 29, 2022 | 47.23 | 47.39 | 47.22 | 47.39 | 1,986,694 | +0.14(+0.30%) |
Jun 28, 2022 | 47.27 | 47.29 | 47.20 | 47.25 | 2,448,477 | -0.03(-0.06%) |
Jun 27, 2022 | 47.31 | 47.36 | 47.27 | 47.28 | 2,647,528 | -0.11(-0.24%) |
Jun 24, 2022 | 47.33 | 47.46 | 47.32 | 47.39 | 2,591,572 | +0.04(+0.08%) |
Jun 23, 2022 | 47.32 | 47.48 | 47.32 | 47.35 | 3,963,364 | +0.14(+0.30%) |
Jun 22, 2022 | 47.29 | 47.33 | 47.20 | 47.21 | 4,584,715 | +0.08(+0.16%) |
Jun 21, 2022 | 47.17 | 47.22 | 47.14 | 47.14 | 2,844,445 | -0.06(-0.12%) |
Jun 17, 2022 | 47.17 | 47.23 | 47.10 | 47.19 | 3,495,425 | +0.02(+0.04%) |
Jun 16, 2022 | 47.01 | 47.17 | 46.97 | 47.17 | 5,137,787 | +0.01(+0.02%) |
Jun 15, 2022 | 47.01 | 47.23 | 46.89 | 47.17 | 4,881,000 | +0.36(+0.76%) |
Jun 14, 2022 | 47.07 | 47.11 | 46.79 | 46.81 | 3,648,331 | -0.16(-0.34%) |
Jun 13, 2022 | 47.08 | 47.16 | 46.85 | 46.97 | 5,339,615 | -0.45(-0.95%) |
Jun 10, 2022 | 47.53 | 47.53 | 47.40 | 47.42 | 2,340,620 | -0.27(-0.57%) |
Jun 09, 2022 | 47.76 | 47.78 | 47.68 | 47.69 | 2,579,060 | -0.09(-0.20%) |
Jun 08, 2022 | 47.82 | 47.87 | 47.79 | 47.79 | 1,937,055 | -0.08(-0.16%) |
Jun 07, 2022 | 47.85 | 47.91 | 47.84 | 47.86 | 3,784,946 | +0.05(+0.10%) |
Jun 06, 2022 | 47.89 | 47.89 | 47.81 | 47.81 | 5,238,264 | -0.07(-0.14%) |
Jun 03, 2022 | 47.87 | 47.91 | 47.84 | 47.88 | 2,813,417 | -0.08(-0.16%) |
Jun 02, 2022 | 47.96 | 47.96 | 47.88 | 47.95 | 1,694,986 | +0.03(+0.06%) |
Jun 01, 2022 | 48.06 | 48.11 | 47.89 | 47.93 | 3,691,316 | -0.16(-0.33%) |
May 31, 2022 | 48.08 | 48.11 | 48.01 | 48.08 | 4,773,331 | -0.15(-0.31%) |
May 27, 2022 | 48.18 | 48.23 | 48.16 | 48.23 | 3,082,486 | +0.07(+0.16%) |
May 26, 2022 | 48.19 | 48.25 | 48.13 | 48.16 | 4,768,414 | +0.04(+0.08%) |
May 25, 2022 | 48.06 | 48.14 | 48.03 | 48.12 | 3,480,711 | +0.15(+0.31%) |
May 24, 2022 | 47.84 | 48.02 | 47.84 | 47.97 | 6,116,186 | +0.17(+0.35%) |
May 23, 2022 | 47.79 | 47.85 | 47.75 | 47.80 | 2,036,233 | -0.03(-0.06%) |
May 20, 2022 | 47.79 | 47.83 | 47.77 | 47.83 | 1,989,235 | +0.05(+0.10%) |
May 19, 2022 | 47.76 | 47.83 | 47.75 | 47.78 | 4,053,991 | +0.11(+0.24%) |
May 18, 2022 | 47.65 | 47.73 | 47.65 | 47.67 | 3,044,742 | -0.04(-0.08%) |
May 17, 2022 | 47.73 | 47.76 | 47.69 | 47.71 | 2,780,629 | -0.18(-0.37%) |
May 16, 2022 | 47.84 | 47.91 | 47.84 | 47.89 | 3,157,206 | +0.07(+0.14%) |
May 13, 2022 | 47.82 | 47.84 | 47.74 | 47.82 | 25,261,172 | -0.03(-0.06%) |
May 12, 2022 | 47.82 | 47.89 | 47.82 | 47.85 | 2,392,326 | +0.07(+0.14%) |
May 11, 2022 | 47.74 | 47.83 | 47.70 | 47.78 | 4,291,042 | -0.01(-0.02%) |
May 10, 2022 | 47.86 | 47.88 | 47.77 | 47.79 | 5,626,108 | +0.04(+0.08%) |
May 09, 2022 | 47.67 | 47.79 | 47.65 | 47.75 | 3,304,064 | +0.12(+0.26%) |
May 06, 2022 | 47.64 | 47.74 | 47.61 | 47.63 | 3,270,937 | -0.07(-0.14%) |
May 05, 2022 | 47.79 | 47.81 | 47.62 | 47.70 | 3,587,614 | -0.19(-0.39%) |
May 04, 2022 | 47.61 | 47.92 | 47.53 | 47.89 | 3,700,813 | +0.21(+0.43%) |
May 03, 2022 | 47.71 | 47.75 | 47.64 | 47.68 | 4,295,874 | +0.05(+0.10%) |
May 02, 2022 | 47.63 | 47.67 | 47.59 | 47.63 | 4,706,578 | -0.04(-0.09%) |
Apr 29, 2022 | 47.67 | 47.75 | 47.64 | 47.68 | 4,070,853 | -0.12(-0.25%) |
Apr 28, 2022 | 47.84 | 47.86 | 47.75 | 47.80 | 4,236,034 | -0.07(-0.16%) |
Apr 27, 2022 | 47.98 | 48.00 | 47.86 | 47.87 | 4,727,257 | -0.08(-0.18%) |
Apr 26, 2022 | 47.98 | 48.06 | 47.92 | 47.96 | 4,421,719 | +0.07(+0.14%) |
Apr 25, 2022 | 47.81 | 47.95 | 47.81 | 47.89 | 3,640,371 | +0.20(+0.41%) |
Apr 22, 2022 | 47.56 | 47.73 | 47.53 | 47.70 | 5,554,392 | +0.01(+0.02%) |
Apr 21, 2022 | 47.83 | 47.83 | 47.63 | 47.69 | 3,184,258 | -0.19(-0.39%) |
Apr 20, 2022 | 47.85 | 47.91 | 47.85 | 47.87 | 3,668,783 | +0.07(+0.14%) |
Apr 19, 2022 | 47.90 | 47.92 | 47.79 | 47.81 | 3,104,744 | -0.19(-0.39%) |
Apr 18, 2022 | 48.01 | 48.04 | 47.98 | 48.00 | 3,367,501 | -0.05(-0.10%) |
Apr 14, 2022 | 48.16 | 48.18 | 48.03 | 48.04 | 2,668,534 | -0.14(-0.29%) |
Apr 13, 2022 | 48.16 | 48.23 | 48.15 | 48.18 | 4,556,102 | +0.07(+0.16%) |
Apr 12, 2022 | 48.10 | 48.17 | 48.09 | 48.11 | 3,251,353 | +0.13(+0.27%) |
Apr 11, 2022 | 47.97 | 48.01 | 47.95 | 47.98 | 3,274,337 | -0.05(-0.10%) |
Apr 08, 2022 | 48.01 | 48.08 | 47.96 | 48.02 | 4,564,683 | -0.11(-0.23%) |
Apr 07, 2022 | 48.17 | 48.21 | 48.12 | 48.14 | 4,311,325 | +0.05(+0.10%) |
Apr 06, 2022 | 48.05 | 48.18 | 47.97 | 48.09 | 9,004,051 | -0.07(-0.14%) |
Apr 05, 2022 | 48.31 | 48.31 | 48.14 | 48.15 | 7,134,612 | -0.19(-0.39%) |
Apr 04, 2022 | 48.30 | 48.34 | 48.27 | 48.34 | 3,057,720 | +0.07(+0.14%) |