Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.82 | 47.41 | 46.61 | 47.29 | 80,231 | -0.35(-0.73%) |
Jun 29, 2022 | 47.87 | 47.95 | 47.59 | 47.64 | 131,840 | -0.17(-0.36%) |
Jun 28, 2022 | 48.51 | 48.67 | 47.81 | 47.81 | 38,056 | -0.30(-0.62%) |
Jun 27, 2022 | 48.25 | 48.44 | 48.08 | 48.11 | 37,110 | -0.15(-0.31%) |
Jun 24, 2022 | 47.58 | 48.31 | 47.58 | 48.26 | 42,748 | +1.34(+2.86%) |
Jun 23, 2022 | 46.84 | 46.92 | 46.51 | 46.92 | 120,334 | -0.09(-0.19%) |
Jun 22, 2022 | 46.79 | 47.34 | 46.70 | 47.01 | 155,555 | -0.31(-0.66%) |
Jun 21, 2022 | 47.52 | 47.52 | 47.24 | 47.32 | 80,255 | -0.13(-0.27%) |
Jun 17, 2022 | 47.65 | 47.76 | 47.25 | 47.45 | 88,210 | -0.20(-0.42%) |
Jun 16, 2022 | 47.64 | 47.90 | 47.41 | 47.65 | 36,765 | -1.07(-2.20%) |
Jun 15, 2022 | 48.27 | 48.80 | 47.80 | 48.72 | 89,475 | +0.94(+1.97%) |
Jun 14, 2022 | 48.17 | 48.31 | 47.41 | 47.78 | 49,211 | -0.48(-0.99%) |
Jun 13, 2022 | 48.60 | 48.84 | 48.18 | 48.26 | 40,330 | -1.63(-3.27%) |
Jun 10, 2022 | 50.22 | 50.22 | 49.82 | 49.89 | 44,886 | -1.24(-2.43%) |
Jun 09, 2022 | 51.97 | 52.03 | 51.10 | 51.13 | 48,748 | -1.10(-2.11%) |
Jun 08, 2022 | 52.33 | 52.58 | 52.19 | 52.23 | 58,565 | -0.66(-1.25%) |
Jun 07, 2022 | 52.20 | 52.97 | 52.20 | 52.89 | 438,369 | +0.15(+0.28%) |
Jun 06, 2022 | 53.09 | 53.30 | 52.65 | 52.74 | 20,330 | +0.24(+0.46%) |
Jun 03, 2022 | 52.65 | 52.74 | 52.44 | 52.50 | 15,658 | -0.80(-1.50%) |
Jun 02, 2022 | 52.70 | 53.33 | 52.51 | 53.30 | 49,195 | +1.01(+1.93%) |
Jun 01, 2022 | 53.11 | 53.11 | 52.13 | 52.29 | 26,326 | -0.49(-0.93%) |
May 31, 2022 | 52.97 | 53.08 | 52.77 | 52.78 | 859,930 | -0.36(-0.68%) |
May 27, 2022 | 52.88 | 53.14 | 52.84 | 53.14 | 14,999 | +0.63(+1.20%) |
May 26, 2022 | 52.01 | 52.60 | 52.01 | 52.51 | 15,167 | +0.58(+1.12%) |
May 25, 2022 | 51.55 | 52.13 | 51.55 | 51.93 | 34,632 | -0.01(-0.02%) |
May 24, 2022 | 51.79 | 52.12 | 51.57 | 51.94 | 642,703 | -0.01(-0.02%) |
May 23, 2022 | 51.66 | 52.08 | 51.56 | 51.95 | 34,647 | +0.87(+1.70%) |
May 20, 2022 | 51.37 | 51.37 | 50.54 | 51.08 | 527,560 | +0.39(+0.77%) |
May 19, 2022 | 50.22 | 50.92 | 50.22 | 50.69 | 50,075 | +0.44(+0.88%) |
May 18, 2022 | 51.06 | 51.11 | 50.25 | 50.25 | 37,374 | -1.22(-2.37%) |
May 17, 2022 | 51.35 | 51.48 | 51.10 | 51.47 | 71,741 | +0.95(+1.88%) |
May 16, 2022 | 50.27 | 50.78 | 50.18 | 50.52 | 132,696 | +0.04(+0.08%) |
May 13, 2022 | 49.85 | 50.55 | 49.85 | 50.48 | 28,395 | +1.29(+2.62%) |
May 12, 2022 | 48.95 | 49.43 | 48.77 | 49.19 | 107,404 | -0.05(-0.10%) |
May 11, 2022 | 49.68 | 50.16 | 49.24 | 49.24 | 76,509 | -0.31(-0.63%) |
May 10, 2022 | 50.03 | 50.07 | 49.33 | 49.55 | 61,061 | +0.31(+0.63%) |
May 09, 2022 | 49.76 | 49.78 | 49.15 | 49.24 | 43,529 | -1.47(-2.90%) |
May 06, 2022 | 50.86 | 50.90 | 50.45 | 50.71 | 87,436 | -0.48(-0.94%) |
May 05, 2022 | 52.13 | 52.13 | 50.81 | 51.19 | 53,823 | -1.68(-3.18%) |
May 04, 2022 | 52.03 | 52.93 | 51.56 | 52.87 | 51,985 | +0.84(+1.61%) |
May 03, 2022 | 51.98 | 52.14 | 51.85 | 52.03 | 86,951 | +0.46(+0.89%) |
May 02, 2022 | 51.50 | 51.78 | 51.06 | 51.57 | 285,320 | -0.14(-0.27%) |
Apr 29, 2022 | 52.49 | 52.81 | 51.67 | 51.71 | 1,348,900 | -0.63(-1.20%) |
Apr 28, 2022 | 51.96 | 52.36 | 51.53 | 52.34 | 32,828 | +0.68(+1.32%) |
Apr 27, 2022 | 51.58 | 51.95 | 51.32 | 51.66 | 84,507 | +0.25(+0.49%) |
Apr 26, 2022 | 52.39 | 52.43 | 51.38 | 51.41 | 403,475 | -1.44(-2.72%) |
Apr 25, 2022 | 52.59 | 52.90 | 52.19 | 52.85 | 35,409 | -0.25(-0.47%) |
Apr 22, 2022 | 53.86 | 53.86 | 53.10 | 53.10 | 25,893 | -0.90(-1.67%) |
Apr 21, 2022 | 55.14 | 55.14 | 53.92 | 54.00 | 88,908 | -0.59(-1.07%) |
Apr 20, 2022 | 54.67 | 54.72 | 54.46 | 54.59 | 69,305 | +0.43(+0.78%) |
Apr 19, 2022 | 53.70 | 54.18 | 53.70 | 54.16 | 336,006 | +0.13(+0.24%) |
Apr 18, 2022 | 54.08 | 54.34 | 53.91 | 54.03 | 53,319 | -0.29(-0.53%) |
Apr 14, 2022 | 54.69 | 54.74 | 54.28 | 54.32 | 31,522 | -0.23(-0.42%) |
Apr 13, 2022 | 54.06 | 54.60 | 54.01 | 54.55 | 68,211 | +0.58(+1.07%) |
Apr 12, 2022 | 54.48 | 54.50 | 53.88 | 53.97 | 187,642 | -0.45(-0.83%) |
Apr 11, 2022 | 54.75 | 54.82 | 54.37 | 54.42 | 32,210 | -0.54(-0.98%) |
Apr 08, 2022 | 54.74 | 55.16 | 54.70 | 54.96 | 18,687 | -0.03(-0.05%) |
Apr 07, 2022 | 54.97 | 55.13 | 54.52 | 54.99 | 35,284 | +0.10(+0.18%) |
Apr 06, 2022 | 54.85 | 55.04 | 54.56 | 54.89 | 48,698 | -0.64(-1.15%) |
Apr 05, 2022 | 55.94 | 56.07 | 55.38 | 55.53 | 34,478 | -0.77(-1.37%) |
Apr 04, 2022 | 55.99 | 56.32 | 55.98 | 56.30 | 93,579 | +0.21(+0.37%) |