Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.14 | 47.93 | 46.14 | 47.58 | 1,550,869 | +0.50(+1.07%) |
Jun 29, 2022 | 47.27 | 47.27 | 46.31 | 47.08 | 1,128,763 | +0.18(+0.38%) |
Jun 28, 2022 | 47.60 | 47.93 | 46.44 | 46.90 | 1,511,137 | -0.46(-0.98%) |
Jun 27, 2022 | 47.36 | 48.00 | 45.77 | 47.36 | 2,757,823 | +0.03(+0.06%) |
Jun 24, 2022 | 44.31 | 47.33 | 44.08 | 47.33 | 18,164,660 | +3.53(+8.06%) |
Jun 23, 2022 | 44.49 | 44.49 | 43.08 | 43.80 | 2,022,167 | -0.50(-1.13%) |
Jun 22, 2022 | 44.19 | 44.76 | 43.50 | 44.31 | 3,067,168 | -0.45(-1.01%) |
Jun 21, 2022 | 44.40 | 45.09 | 43.38 | 44.76 | 1,868,101 | +1.13(+2.59%) |
Jun 17, 2022 | 43.89 | 44.25 | 42.88 | 43.63 | 2,176,850 | +0.18(+0.41%) |
Jun 16, 2022 | 45.43 | 45.48 | 42.84 | 43.45 | 1,904,776 | -2.65(-5.74%) |
Jun 15, 2022 | 47.18 | 47.21 | 45.55 | 46.09 | 1,708,698 | -0.47(-1.01%) |
Jun 14, 2022 | 46.84 | 47.52 | 46.14 | 46.57 | 1,450,044 | -0.49(-1.04%) |
Jun 13, 2022 | 47.52 | 47.74 | 46.46 | 47.06 | 1,595,020 | -1.42(-2.93%) |
Jun 10, 2022 | 48.86 | 49.01 | 47.91 | 48.48 | 1,107,499 | -0.86(-1.75%) |
Jun 09, 2022 | 49.41 | 49.77 | 48.34 | 49.34 | 980,269 | -0.25(-0.51%) |
Jun 08, 2022 | 50.91 | 51.01 | 49.33 | 49.60 | 1,172,090 | -1.43(-2.81%) |
Jun 07, 2022 | 49.38 | 51.15 | 49.17 | 51.03 | 1,203,281 | +1.14(+2.28%) |
Jun 06, 2022 | 50.03 | 50.40 | 49.54 | 49.89 | 1,239,855 | +0.07(+0.14%) |
Jun 03, 2022 | 49.08 | 49.94 | 48.80 | 49.82 | 1,021,312 | +0.58(+1.18%) |
Jun 02, 2022 | 48.40 | 49.30 | 48.04 | 49.25 | 916,139 | +0.86(+1.78%) |
Jun 01, 2022 | 48.75 | 49.01 | 47.54 | 48.38 | 920,801 | -0.42(-0.86%) |
May 31, 2022 | 48.44 | 49.39 | 48.44 | 48.80 | 1,401,030 | -0.10(-0.20%) |
May 27, 2022 | 47.28 | 48.90 | 47.28 | 48.90 | 957,413 | +1.48(+3.12%) |
May 26, 2022 | 46.94 | 47.93 | 46.93 | 47.42 | 811,436 | +0.53(+1.13%) |
May 25, 2022 | 46.75 | 47.35 | 46.44 | 46.89 | 1,429,855 | -0.26(-0.54%) |
May 24, 2022 | 47.34 | 49.03 | 46.41 | 47.15 | 1,980,339 | +0.68(+1.46%) |
May 23, 2022 | 45.97 | 46.98 | 45.83 | 46.47 | 1,676,827 | +0.92(+2.02%) |
May 20, 2022 | 45.21 | 45.79 | 44.49 | 45.55 | 1,378,817 | +0.49(+1.09%) |
May 19, 2022 | 43.71 | 45.78 | 43.71 | 45.06 | 1,288,990 | +1.02(+2.32%) |
May 18, 2022 | 45.14 | 45.93 | 43.75 | 44.04 | 1,119,196 | -1.50(-3.30%) |
May 17, 2022 | 45.69 | 45.86 | 45.17 | 45.54 | 1,377,246 | +0.65(+1.44%) |
May 16, 2022 | 44.44 | 45.42 | 44.26 | 44.89 | 1,014,964 | +0.55(+1.24%) |
May 13, 2022 | 43.94 | 45.13 | 43.94 | 44.34 | 1,314,396 | +0.75(+1.71%) |
May 12, 2022 | 43.50 | 44.13 | 42.83 | 43.60 | 1,430,281 | +0.10(+0.23%) |
May 11, 2022 | 44.55 | 45.13 | 43.39 | 43.50 | 1,474,233 | -1.00(-2.25%) |
May 10, 2022 | 44.55 | 45.63 | 44.06 | 44.50 | 1,891,209 | +0.48(+1.09%) |
May 09, 2022 | 45.05 | 45.10 | 43.85 | 44.02 | 1,711,756 | -1.51(-3.32%) |
May 06, 2022 | 46.19 | 46.36 | 44.91 | 45.53 | 1,585,327 | -0.80(-1.74%) |
May 05, 2022 | 47.05 | 47.35 | 45.75 | 46.33 | 1,148,955 | -1.20(-2.52%) |
May 04, 2022 | 47.37 | 47.68 | 46.44 | 47.53 | 1,132,633 | +0.32(+0.69%) |
May 03, 2022 | 47.07 | 48.01 | 47.07 | 47.21 | 1,250,757 | +0.07(+0.15%) |
May 02, 2022 | 48.26 | 48.47 | 46.37 | 47.14 | 1,390,667 | -1.15(-2.38%) |
Apr 29, 2022 | 49.10 | 49.30 | 48.01 | 48.28 | 1,695,588 | -0.56(-1.14%) |
Apr 28, 2022 | 51.48 | 51.75 | 47.73 | 48.84 | 2,649,427 | -2.11(-4.14%) |
Apr 27, 2022 | 50.52 | 51.26 | 49.59 | 50.95 | 1,740,676 | +0.52(+1.03%) |
Apr 26, 2022 | 51.44 | 51.63 | 50.38 | 50.43 | 1,048,594 | -0.92(-1.80%) |
Apr 25, 2022 | 51.00 | 51.45 | 49.68 | 51.35 | 1,624,277 | -0.08(-0.15%) |
Apr 22, 2022 | 52.13 | 52.36 | 51.18 | 51.43 | 1,045,821 | -1.09(-2.07%) |
Apr 21, 2022 | 53.43 | 54.08 | 52.34 | 52.52 | 1,373,591 | -0.92(-1.73%) |
Apr 20, 2022 | 54.35 | 54.88 | 53.25 | 53.44 | 1,650,356 | -0.34(-0.64%) |
Apr 19, 2022 | 54.31 | 55.06 | 53.21 | 53.79 | 1,797,751 | -0.59(-1.08%) |
Apr 18, 2022 | 55.39 | 55.72 | 54.07 | 54.37 | 1,325,570 | -1.06(-1.91%) |
Apr 14, 2022 | 53.22 | 55.84 | 53.02 | 55.43 | 2,953,465 | +2.81(+5.35%) |
Apr 13, 2022 | 52.42 | 52.80 | 51.61 | 52.62 | 1,992,946 | +0.58(+1.11%) |
Apr 12, 2022 | 52.68 | 54.12 | 51.56 | 52.04 | 1,592,974 | -0.26(-0.51%) |
Apr 11, 2022 | 53.34 | 53.69 | 52.12 | 52.31 | 1,511,024 | -1.20(-2.24%) |
Apr 08, 2022 | 53.94 | 55.22 | 53.18 | 53.50 | 2,149,475 | -0.43(-0.80%) |
Apr 07, 2022 | 53.27 | 54.17 | 53.01 | 53.93 | 1,040,993 | +1.04(+1.97%) |
Apr 06, 2022 | 52.91 | 53.82 | 52.34 | 52.89 | 1,406,388 | -0.23(-0.42%) |
Apr 05, 2022 | 53.16 | 54.11 | 52.94 | 53.12 | 3,303,479 | +0.14(+0.26%) |
Apr 04, 2022 | 53.63 | 53.93 | 52.39 | 52.98 | 1,463,967 | -0.65(-1.21%) |