Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.67 | 44.12 | 43.67 | 44.01 | 3,748 | +0.40(+0.92%) |
Jun 29, 2022 | 43.83 | 43.92 | 43.60 | 43.61 | 13,565 | -0.37(-0.84%) |
Jun 28, 2022 | 44.21 | 44.93 | 43.45 | 43.98 | 41,059 | +0.61(+1.41%) |
Jun 27, 2022 | 43.41 | 43.57 | 43.18 | 43.37 | 11,634 | -0.90(-2.03%) |
Jun 24, 2022 | 44.06 | 44.28 | 44.06 | 44.27 | 10,281 | +1.18(+2.74%) |
Jun 23, 2022 | 42.95 | 43.22 | 42.63 | 43.09 | 17,499 | -0.95(-2.16%) |
Jun 22, 2022 | 44.73 | 44.73 | 44.04 | 44.04 | 16,982 | -0.67(-1.50%) |
Jun 21, 2022 | 44.69 | 44.77 | 44.49 | 44.71 | 8,845 | +0.37(+0.83%) |
Jun 17, 2022 | 44.07 | 44.44 | 43.95 | 44.34 | 21,145 | +0.75(+1.72%) |
Jun 16, 2022 | 43.38 | 43.97 | 43.38 | 43.59 | 17,307 | -0.90(-2.02%) |
Jun 15, 2022 | 44.83 | 44.85 | 43.85 | 44.49 | 25,147 | +2.46(+5.85%) |
Jun 14, 2022 | 42.37 | 42.37 | 41.61 | 42.03 | 36,509 | -0.62(-1.45%) |
Jun 13, 2022 | 43.11 | 43.13 | 42.56 | 42.65 | 12,829 | -0.87(-2.00%) |
Jun 10, 2022 | 44.41 | 44.41 | 43.05 | 43.52 | 13,689 | -2.15(-4.72%) |
Jun 09, 2022 | 46.04 | 46.07 | 45.60 | 45.67 | 3,805 | -1.22(-2.59%) |
Jun 08, 2022 | 46.53 | 47.31 | 46.53 | 46.89 | 4,765 | -0.50(-1.06%) |
Jun 07, 2022 | 46.97 | 47.39 | 46.94 | 47.39 | 7,934 | +0.38(+0.81%) |
Jun 06, 2022 | 47.33 | 47.33 | 46.59 | 47.01 | 6,456 | +0.72(+1.55%) |
Jun 03, 2022 | 46.39 | 46.41 | 46.15 | 46.29 | 3,806 | -2.81(-5.73%) |
Jun 02, 2022 | 49.31 | 50.04 | 48.89 | 49.11 | 9,650 | +0.60(+1.23%) |
Jun 01, 2022 | 49.20 | 49.51 | 47.13 | 48.51 | 17,553 | -2.62(-5.12%) |
May 31, 2022 | 50.02 | 51.13 | 50.02 | 51.13 | 4,216 | +1.47(+2.96%) |
May 27, 2022 | 50.05 | 50.08 | 49.66 | 49.66 | 3,375 | +0.55(+1.11%) |
May 26, 2022 | 49.05 | 49.36 | 48.97 | 49.11 | 15,620 | +0.11(+0.23%) |
May 25, 2022 | 48.16 | 49.00 | 48.16 | 49.00 | 4,855 | -0.11(-0.22%) |
May 24, 2022 | 48.96 | 49.27 | 48.69 | 49.11 | 13,640 | +1.37(+2.87%) |
May 23, 2022 | 47.49 | 48.28 | 47.49 | 47.74 | 8,037 | +1.59(+3.45%) |
May 20, 2022 | 46.66 | 46.66 | 45.72 | 46.15 | 7,636 | -0.61(-1.30%) |
May 19, 2022 | 46.51 | 46.84 | 46.31 | 46.76 | 4,317 | +0.02(+0.04%) |
May 18, 2022 | 47.34 | 47.34 | 46.74 | 46.74 | 7,081 | -0.76(-1.60%) |
May 17, 2022 | 47.24 | 47.69 | 47.17 | 47.50 | 7,254 | +0.96(+2.06%) |
May 16, 2022 | 46.32 | 46.71 | 46.06 | 46.54 | 14,822 | +0.76(+1.66%) |
May 13, 2022 | 45.83 | 45.84 | 45.50 | 45.78 | 7,669 | +0.01(+0.02%) |
May 12, 2022 | 45.94 | 45.94 | 45.21 | 45.77 | 10,443 | +0.27(+0.59%) |
May 11, 2022 | 46.23 | 46.70 | 45.50 | 45.50 | 12,127 | -0.47(-1.03%) |
May 10, 2022 | 46.76 | 46.83 | 45.87 | 45.97 | 17,550 | +0.24(+0.53%) |
May 09, 2022 | 45.66 | 46.19 | 45.52 | 45.73 | 11,621 | -0.70(-1.51%) |
May 06, 2022 | 46.30 | 46.67 | 46.25 | 46.43 | 40,023 | -0.45(-0.96%) |
May 05, 2022 | 47.43 | 47.43 | 46.55 | 46.88 | 10,120 | -2.76(-5.56%) |
May 04, 2022 | 48.55 | 49.64 | 48.28 | 49.64 | 11,804 | +1.53(+3.18%) |
May 03, 2022 | 48.33 | 48.44 | 48.03 | 48.11 | 15,603 | +0.87(+1.84%) |
May 02, 2022 | 46.99 | 47.61 | 46.69 | 47.24 | 10,507 | -0.44(-0.92%) |
Apr 29, 2022 | 48.25 | 48.39 | 47.68 | 47.68 | 7,849 | -0.72(-1.49%) |
Apr 28, 2022 | 48.14 | 48.52 | 47.89 | 48.40 | 10,781 | +0.22(+0.46%) |
Apr 27, 2022 | 48.27 | 48.51 | 48.18 | 48.18 | 10,202 | -0.98(-1.99%) |
Apr 26, 2022 | 50.29 | 50.29 | 49.13 | 49.16 | 7,319 | -1.38(-2.73%) |
Apr 25, 2022 | 50.12 | 50.55 | 49.81 | 50.54 | 6,358 | -1.65(-3.16%) |
Apr 22, 2022 | 52.50 | 52.50 | 52.19 | 52.19 | 49,141 | +0.10(+0.19%) |
Apr 21, 2022 | 52.51 | 52.51 | 52.09 | 52.09 | 5,035 | +0.21(+0.40%) |
Apr 20, 2022 | 51.96 | 52.16 | 51.68 | 51.88 | 2,852 | +0.71(+1.39%) |
Apr 19, 2022 | 50.61 | 51.17 | 50.50 | 51.17 | 4,203 | +0.77(+1.53%) |
Apr 18, 2022 | 51.05 | 51.48 | 50.40 | 50.40 | 1,773 | +0.01(+0.02%) |
Apr 14, 2022 | 50.35 | 50.47 | 50.05 | 50.39 | 5,404 | +0.33(+0.66%) |
Apr 13, 2022 | 49.80 | 50.27 | 49.80 | 50.06 | 5,804 | +0.66(+1.34%) |
Apr 12, 2022 | 49.94 | 50.01 | 49.16 | 49.40 | 7,863 | -0.78(-1.55%) |
Apr 11, 2022 | 50.82 | 50.82 | 50.18 | 50.18 | 4,719 | +0.37(+0.74%) |
Apr 08, 2022 | 49.87 | 50.08 | 49.72 | 49.81 | 7,138 | -0.21(-0.42%) |
Apr 07, 2022 | 50.01 | 50.02 | 49.45 | 50.02 | 3,434 | +0.28(+0.56%) |
Apr 06, 2022 | 49.32 | 49.81 | 48.90 | 49.74 | 4,410 | +0.00(+0.00%) |
Apr 05, 2022 | 49.60 | 49.74 | 49.59 | 49.74 | 3,143 | -0.42(-0.84%) |
Apr 04, 2022 | 50.07 | 50.16 | 50.00 | 50.16 | 2,682 | -1.27(-2.47%) |