Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.12 | 51.68 | 50.92 | 51.63 | 7,117,351 | -0.08(-0.15%) |
Jun 29, 2022 | 51.81 | 51.89 | 51.55 | 51.71 | 3,763,419 | -0.23(-0.45%) |
Jun 28, 2022 | 52.69 | 52.83 | 51.90 | 51.94 | 4,808,344 | -0.08(-0.15%) |
Jun 27, 2022 | 52.18 | 52.28 | 51.96 | 52.02 | 4,648,685 | -0.46(-0.88%) |
Jun 24, 2022 | 51.81 | 52.52 | 51.81 | 52.48 | 5,585,798 | +1.02(+1.98%) |
Jun 23, 2022 | 51.41 | 51.62 | 51.09 | 51.46 | 4,248,905 | +0.31(+0.61%) |
Jun 22, 2022 | 50.93 | 51.50 | 50.92 | 51.15 | 4,132,827 | -0.25(-0.49%) |
Jun 21, 2022 | 51.24 | 51.55 | 51.24 | 51.40 | 4,461,406 | +0.53(+1.04%) |
Jun 17, 2022 | 50.93 | 51.16 | 50.55 | 50.87 | 7,151,344 | -0.57(-1.10%) |
Jun 16, 2022 | 51.32 | 51.78 | 51.06 | 51.44 | 6,503,270 | -0.83(-1.59%) |
Jun 15, 2022 | 51.73 | 52.51 | 51.28 | 52.27 | 12,743,343 | +0.58(+1.12%) |
Jun 14, 2022 | 52.09 | 52.26 | 51.30 | 51.70 | 5,990,393 | -0.35(-0.68%) |
Jun 13, 2022 | 52.63 | 52.80 | 51.92 | 52.05 | 6,998,387 | -1.50(-2.79%) |
Jun 10, 2022 | 54.03 | 54.10 | 53.46 | 53.54 | 13,293,262 | -0.99(-1.81%) |
Jun 09, 2022 | 55.21 | 55.36 | 54.51 | 54.53 | 3,886,241 | -0.39(-0.72%) |
Jun 08, 2022 | 55.05 | 55.28 | 54.86 | 54.92 | 3,107,420 | -0.73(-1.30%) |
Jun 07, 2022 | 55.00 | 55.66 | 55.00 | 55.65 | 2,377,023 | +0.17(+0.31%) |
Jun 06, 2022 | 55.87 | 55.96 | 55.35 | 55.48 | 3,680,135 | +0.30(+0.54%) |
Jun 03, 2022 | 55.39 | 55.47 | 55.10 | 55.18 | 3,243,725 | -1.17(-2.08%) |
Jun 02, 2022 | 55.90 | 56.36 | 55.64 | 56.35 | 3,180,445 | +0.57(+1.02%) |
Jun 01, 2022 | 56.48 | 56.55 | 55.61 | 55.78 | 5,128,753 | +0.03(+0.05%) |
May 31, 2022 | 55.95 | 56.09 | 55.65 | 55.75 | 4,846,615 | -0.72(-1.27%) |
May 27, 2022 | 56.21 | 56.50 | 56.17 | 56.46 | 2,632,549 | +0.34(+0.60%) |
May 26, 2022 | 55.70 | 56.27 | 55.70 | 56.12 | 3,154,235 | +0.44(+0.78%) |
May 25, 2022 | 55.26 | 55.84 | 55.26 | 55.69 | 3,021,819 | +0.12(+0.21%) |
May 24, 2022 | 55.53 | 55.71 | 55.33 | 55.57 | 5,853,670 | -0.21(-0.38%) |
May 23, 2022 | 55.56 | 55.95 | 55.54 | 55.79 | 7,466,825 | +0.53(+0.96%) |
May 20, 2022 | 55.41 | 55.43 | 54.65 | 55.25 | 10,308,751 | +0.70(+1.28%) |
May 19, 2022 | 54.30 | 54.84 | 54.30 | 54.56 | 8,066,662 | +0.46(+0.86%) |
May 18, 2022 | 54.67 | 54.78 | 53.98 | 54.09 | 5,589,366 | -0.52(-0.96%) |
May 17, 2022 | 54.43 | 54.65 | 54.30 | 54.61 | 4,828,491 | +0.40(+0.73%) |
May 16, 2022 | 54.20 | 54.44 | 54.04 | 54.22 | 4,068,124 | -0.29(-0.53%) |
May 13, 2022 | 54.16 | 54.54 | 54.12 | 54.51 | 5,563,722 | +1.10(+2.07%) |
May 12, 2022 | 53.32 | 53.75 | 53.04 | 53.40 | 8,846,571 | +0.59(+1.12%) |
May 11, 2022 | 53.13 | 53.74 | 52.79 | 52.81 | 10,030,169 | -0.58(-1.09%) |
May 10, 2022 | 53.89 | 53.98 | 53.10 | 53.40 | 7,590,427 | +0.08(+0.15%) |
May 09, 2022 | 53.81 | 53.89 | 53.22 | 53.32 | 9,434,160 | -1.55(-2.82%) |
May 06, 2022 | 54.81 | 55.12 | 54.49 | 54.87 | 13,160,063 | +0.21(+0.39%) |
May 05, 2022 | 55.56 | 55.61 | 54.30 | 54.65 | 13,648,368 | -1.54(-2.74%) |
May 04, 2022 | 55.21 | 56.32 | 54.60 | 56.19 | 9,073,104 | +0.98(+1.77%) |
May 03, 2022 | 54.99 | 55.39 | 54.82 | 55.21 | 7,823,109 | +0.44(+0.80%) |
May 02, 2022 | 54.63 | 54.85 | 54.23 | 54.78 | 10,045,183 | -0.02(-0.04%) |
Apr 29, 2022 | 55.65 | 56.08 | 54.72 | 54.80 | 12,349,473 | -0.66(-1.19%) |
Apr 28, 2022 | 55.02 | 55.57 | 54.59 | 55.46 | 9,857,653 | +1.00(+1.83%) |
Apr 27, 2022 | 54.60 | 54.93 | 54.41 | 54.46 | 12,394,671 | +0.21(+0.39%) |
Apr 26, 2022 | 55.09 | 55.11 | 54.23 | 54.25 | 10,510,595 | -1.17(-2.11%) |
Apr 25, 2022 | 55.05 | 55.45 | 54.81 | 55.42 | 9,764,658 | +0.34(+0.61%) |
Apr 22, 2022 | 55.84 | 55.93 | 55.02 | 55.08 | 8,455,853 | -0.83(-1.49%) |
Apr 21, 2022 | 56.84 | 56.99 | 55.87 | 55.91 | 10,507,273 | -0.46(-0.82%) |
Apr 20, 2022 | 56.47 | 56.56 | 56.19 | 56.38 | 6,235,272 | +0.52(+0.94%) |
Apr 19, 2022 | 55.31 | 55.89 | 55.28 | 55.85 | 5,780,193 | +0.01(+0.02%) |
Apr 18, 2022 | 55.93 | 56.16 | 55.69 | 55.84 | 6,411,931 | -0.68(-1.20%) |
Apr 14, 2022 | 57.02 | 57.18 | 56.49 | 56.52 | 6,284,244 | -0.15(-0.27%) |
Apr 13, 2022 | 56.21 | 56.74 | 56.18 | 56.68 | 5,443,506 | +0.80(+1.44%) |
Apr 12, 2022 | 56.39 | 56.45 | 55.77 | 55.87 | 5,962,970 | -0.75(-1.32%) |
Apr 11, 2022 | 56.82 | 56.96 | 56.52 | 56.62 | 6,196,454 | -0.90(-1.56%) |
Apr 08, 2022 | 57.39 | 57.75 | 57.35 | 57.52 | 5,012,659 | -0.24(-0.42%) |
Apr 07, 2022 | 57.58 | 58.03 | 57.41 | 57.76 | 5,719,078 | -0.20(-0.35%) |
Apr 06, 2022 | 58.02 | 58.22 | 57.68 | 57.96 | 6,444,971 | -0.88(-1.50%) |
Apr 05, 2022 | 59.49 | 59.55 | 58.72 | 58.84 | 5,534,277 | -1.58(-2.61%) |
Apr 04, 2022 | 60.01 | 60.47 | 59.95 | 60.42 | 5,343,827 | +0.48(+0.81%) |