Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.21 | 40.91 | 38.63 | 40.83 | 1,187,329 | +0.60(+1.49%) |
Jun 29, 2022 | 40.32 | 40.51 | 39.58 | 40.23 | 663,383 | -0.12(-0.30%) |
Jun 28, 2022 | 41.68 | 42.26 | 40.28 | 40.35 | 1,031,575 | -0.30(-0.74%) |
Jun 27, 2022 | 41.04 | 41.19 | 40.08 | 40.65 | 540,251 | -0.23(-0.56%) |
Jun 24, 2022 | 39.27 | 40.89 | 39.27 | 40.88 | 786,155 | +2.19(+5.67%) |
Jun 23, 2022 | 39.18 | 39.18 | 37.55 | 38.68 | 1,218,080 | -0.58(-1.47%) |
Jun 22, 2022 | 39.14 | 39.95 | 39.02 | 39.26 | 615,631 | -1.00(-2.48%) |
Jun 21, 2022 | 40.64 | 40.81 | 39.60 | 40.26 | 909,128 | +0.79(+2.00%) |
Jun 17, 2022 | 38.14 | 39.86 | 37.42 | 39.47 | 1,436,359 | +1.67(+4.41%) |
Jun 16, 2022 | 39.09 | 39.09 | 37.10 | 37.81 | 1,581,759 | -2.95(-7.24%) |
Jun 15, 2022 | 40.23 | 41.70 | 40.11 | 40.76 | 1,246,883 | +1.24(+3.13%) |
Jun 14, 2022 | 41.09 | 41.75 | 39.21 | 39.52 | 985,410 | -1.33(-3.25%) |
Jun 13, 2022 | 42.78 | 42.84 | 40.61 | 40.85 | 1,541,456 | -3.65(-8.20%) |
Jun 10, 2022 | 45.30 | 45.85 | 44.35 | 44.50 | 608,994 | -2.15(-4.62%) |
Jun 09, 2022 | 48.50 | 48.50 | 46.64 | 46.65 | 426,864 | -2.10(-4.32%) |
Jun 08, 2022 | 49.59 | 49.79 | 48.61 | 48.76 | 428,785 | -1.26(-2.51%) |
Jun 07, 2022 | 48.77 | 50.09 | 48.64 | 50.01 | 474,220 | +0.66(+1.33%) |
Jun 06, 2022 | 49.67 | 49.93 | 48.89 | 49.36 | 564,899 | +0.28(+0.57%) |
Jun 03, 2022 | 48.60 | 49.27 | 48.24 | 49.08 | 538,952 | -0.37(-0.75%) |
Jun 02, 2022 | 48.79 | 49.52 | 48.22 | 49.44 | 501,237 | +1.07(+2.21%) |
Jun 01, 2022 | 49.14 | 49.57 | 47.06 | 48.38 | 1,114,780 | -0.93(-1.88%) |
May 31, 2022 | 48.37 | 49.85 | 47.66 | 49.31 | 2,929,154 | +0.44(+0.90%) |
May 27, 2022 | 47.95 | 49.24 | 47.95 | 48.87 | 943,025 | +1.24(+2.60%) |
May 26, 2022 | 46.15 | 47.91 | 45.78 | 47.63 | 858,269 | +1.88(+4.12%) |
May 25, 2022 | 45.60 | 46.34 | 44.88 | 45.74 | 828,234 | +0.03(+0.07%) |
May 24, 2022 | 46.94 | 47.20 | 44.55 | 45.72 | 1,020,083 | -1.84(-3.88%) |
May 23, 2022 | 47.40 | 48.41 | 46.82 | 47.56 | 997,363 | +0.89(+1.90%) |
May 20, 2022 | 46.73 | 46.97 | 45.04 | 46.67 | 1,642,116 | +1.06(+2.32%) |
May 19, 2022 | 44.78 | 47.24 | 44.60 | 45.62 | 2,048,799 | -0.34(-0.74%) |
May 18, 2022 | 46.88 | 48.03 | 45.85 | 45.95 | 2,037,221 | -2.11(-4.40%) |
May 17, 2022 | 47.64 | 49.01 | 47.23 | 48.07 | 1,691,715 | +2.80(+6.19%) |
May 16, 2022 | 44.08 | 45.69 | 43.88 | 45.27 | 1,205,087 | +0.70(+1.57%) |
May 13, 2022 | 42.58 | 44.85 | 42.58 | 44.57 | 890,954 | +2.82(+6.76%) |
May 12, 2022 | 42.20 | 42.86 | 40.87 | 41.75 | 1,266,862 | -1.11(-2.58%) |
May 11, 2022 | 42.95 | 44.89 | 42.70 | 42.85 | 1,362,760 | +0.04(+0.09%) |
May 10, 2022 | 42.49 | 43.59 | 41.54 | 42.81 | 1,497,563 | +1.14(+2.73%) |
May 09, 2022 | 44.99 | 45.52 | 41.08 | 41.68 | 1,928,101 | -4.46(-9.66%) |
May 06, 2022 | 46.73 | 47.00 | 45.65 | 46.13 | 1,346,904 | -1.10(-2.32%) |
May 05, 2022 | 47.55 | 48.28 | 46.58 | 47.23 | 1,098,103 | -1.22(-2.51%) |
May 04, 2022 | 47.21 | 48.65 | 46.35 | 48.45 | 622,925 | +1.13(+2.38%) |
May 03, 2022 | 46.95 | 47.73 | 46.49 | 47.32 | 799,951 | +0.77(+1.65%) |
May 02, 2022 | 46.49 | 46.98 | 45.31 | 46.55 | 962,406 | -0.03(-0.06%) |
Apr 29, 2022 | 47.72 | 48.39 | 46.40 | 46.58 | 1,188,239 | -1.53(-3.17%) |
Apr 28, 2022 | 47.37 | 48.77 | 46.79 | 48.11 | 1,121,289 | +1.25(+2.66%) |
Apr 27, 2022 | 47.22 | 47.69 | 46.36 | 46.86 | 1,462,827 | -0.55(-1.16%) |
Apr 26, 2022 | 49.21 | 49.45 | 47.34 | 47.41 | 883,477 | -2.60(-5.20%) |
Apr 25, 2022 | 50.05 | 50.42 | 48.57 | 50.01 | 1,292,333 | -1.16(-2.26%) |
Apr 22, 2022 | 52.18 | 52.77 | 51.02 | 51.17 | 776,756 | -1.70(-3.21%) |
Apr 21, 2022 | 54.01 | 54.80 | 52.21 | 52.87 | 1,156,232 | +0.06(+0.11%) |
Apr 20, 2022 | 52.89 | 53.51 | 52.14 | 52.81 | 1,298,849 | +0.19(+0.36%) |
Apr 19, 2022 | 50.40 | 52.71 | 49.74 | 52.62 | 1,105,394 | +2.50(+4.99%) |
Apr 18, 2022 | 49.71 | 50.86 | 49.67 | 50.11 | 559,947 | -0.08(-0.16%) |
Apr 14, 2022 | 50.07 | 51.13 | 50.07 | 50.19 | 780,260 | +0.11(+0.22%) |
Apr 13, 2022 | 49.11 | 50.16 | 48.98 | 50.08 | 972,093 | +1.46(+2.99%) |
Apr 12, 2022 | 48.90 | 49.59 | 48.22 | 48.63 | 1,363,055 | +0.20(+0.41%) |
Apr 11, 2022 | 48.97 | 50.47 | 48.33 | 48.43 | 1,508,343 | -0.72(-1.46%) |
Apr 08, 2022 | 48.70 | 49.82 | 48.53 | 49.15 | 1,578,246 | +0.42(+0.86%) |
Apr 07, 2022 | 48.70 | 49.15 | 46.32 | 48.73 | 2,101,296 | +0.32(+0.66%) |
Apr 06, 2022 | 48.62 | 48.93 | 47.38 | 48.41 | 1,175,090 | -1.01(-2.04%) |
Apr 05, 2022 | 50.52 | 51.30 | 49.37 | 49.41 | 1,845,924 | -1.56(-3.05%) |
Apr 04, 2022 | 50.22 | 51.33 | 49.57 | 50.97 | 2,057,703 | +0.61(+1.21%) |