Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.19 | 42.63 | 40.45 | 42.35 | 543,048 | -0.54(-1.26%) |
Jun 29, 2022 | 42.50 | 42.94 | 42.02 | 42.89 | 363,155 | +0.33(+0.78%) |
Jun 28, 2022 | 43.19 | 43.60 | 42.43 | 42.56 | 385,588 | -0.75(-1.73%) |
Jun 27, 2022 | 44.12 | 44.46 | 43.12 | 43.31 | 376,316 | -0.52(-1.19%) |
Jun 24, 2022 | 42.40 | 43.90 | 42.34 | 43.83 | 2,232,350 | +2.00(+4.78%) |
Jun 23, 2022 | 42.13 | 42.13 | 41.19 | 41.83 | 600,433 | +0.03(+0.07%) |
Jun 22, 2022 | 42.24 | 42.71 | 41.70 | 41.80 | 660,402 | -0.89(-2.08%) |
Jun 21, 2022 | 42.07 | 43.20 | 40.47 | 42.69 | 1,154,570 | +0.94(+2.25%) |
Jun 17, 2022 | 40.54 | 41.93 | 40.34 | 41.75 | 1,142,214 | +1.45(+3.60%) |
Jun 16, 2022 | 41.57 | 41.90 | 39.83 | 40.30 | 867,876 | -2.44(-5.71%) |
Jun 15, 2022 | 43.71 | 43.77 | 42.03 | 42.74 | 877,921 | -0.41(-0.95%) |
Jun 14, 2022 | 44.14 | 44.88 | 42.51 | 43.15 | 719,865 | -0.87(-1.98%) |
Jun 13, 2022 | 46.23 | 46.72 | 43.96 | 44.02 | 699,799 | -3.65(-7.66%) |
Jun 10, 2022 | 48.90 | 50.66 | 47.64 | 47.67 | 485,536 | -1.61(-3.27%) |
Jun 09, 2022 | 49.19 | 49.89 | 48.61 | 49.28 | 1,202,285 | -0.27(-0.54%) |
Jun 08, 2022 | 52.26 | 52.58 | 48.83 | 49.55 | 1,169,910 | -2.91(-5.55%) |
Jun 07, 2022 | 51.26 | 52.55 | 50.95 | 52.46 | 736,889 | +0.60(+1.16%) |
Jun 06, 2022 | 52.42 | 52.75 | 51.69 | 51.86 | 486,774 | -0.21(-0.40%) |
Jun 03, 2022 | 52.24 | 52.74 | 51.60 | 52.07 | 331,305 | -0.61(-1.16%) |
Jun 02, 2022 | 51.66 | 52.77 | 51.02 | 52.68 | 397,272 | +0.96(+1.86%) |
Jun 01, 2022 | 51.29 | 52.09 | 50.74 | 51.72 | 599,223 | +0.68(+1.33%) |
May 31, 2022 | 50.71 | 51.50 | 50.44 | 51.04 | 1,126,894 | -0.13(-0.25%) |
May 27, 2022 | 50.59 | 51.26 | 50.59 | 51.17 | 690,340 | +0.79(+1.57%) |
May 26, 2022 | 49.89 | 51.08 | 49.20 | 50.38 | 374,094 | +0.66(+1.33%) |
May 25, 2022 | 48.94 | 49.98 | 48.53 | 49.72 | 357,778 | +0.64(+1.30%) |
May 24, 2022 | 49.90 | 49.90 | 48.50 | 49.08 | 339,316 | -1.38(-2.73%) |
May 23, 2022 | 51.14 | 51.14 | 50.01 | 50.46 | 429,088 | -0.11(-0.22%) |
May 20, 2022 | 50.90 | 51.04 | 49.47 | 50.57 | 315,174 | +0.19(+0.38%) |
May 19, 2022 | 50.23 | 50.71 | 49.82 | 50.38 | 354,428 | -0.22(-0.43%) |
May 18, 2022 | 51.60 | 52.16 | 50.41 | 50.60 | 332,381 | -1.56(-2.99%) |
May 17, 2022 | 52.04 | 52.31 | 51.62 | 52.16 | 415,163 | +0.87(+1.70%) |
May 16, 2022 | 50.92 | 51.75 | 50.46 | 51.29 | 442,459 | +0.17(+0.33%) |
May 13, 2022 | 48.93 | 51.33 | 48.63 | 51.12 | 689,230 | +2.75(+5.69%) |
May 12, 2022 | 47.67 | 49.29 | 47.67 | 48.37 | 510,358 | -0.64(-1.31%) |
May 11, 2022 | 49.80 | 50.44 | 48.80 | 49.01 | 413,065 | -0.84(-1.69%) |
May 10, 2022 | 50.70 | 51.10 | 49.37 | 49.85 | 561,130 | -0.37(-0.74%) |
May 09, 2022 | 51.84 | 52.06 | 50.07 | 50.22 | 575,022 | -2.38(-4.52%) |
May 06, 2022 | 52.80 | 53.08 | 51.63 | 52.60 | 349,734 | -0.39(-0.74%) |
May 05, 2022 | 55.02 | 55.02 | 52.51 | 52.99 | 396,096 | -2.33(-4.21%) |
May 04, 2022 | 54.00 | 55.45 | 53.40 | 55.32 | 470,130 | +1.28(+2.37%) |
May 03, 2022 | 53.85 | 54.30 | 53.50 | 54.04 | 448,675 | -0.03(-0.06%) |
May 02, 2022 | 54.33 | 54.76 | 53.48 | 54.07 | 316,193 | -0.49(-0.90%) |
Apr 29, 2022 | 55.07 | 55.95 | 54.46 | 54.56 | 458,931 | -0.63(-1.14%) |
Apr 28, 2022 | 54.51 | 55.42 | 54.10 | 55.19 | 371,041 | +1.30(+2.41%) |
Apr 27, 2022 | 53.61 | 54.40 | 53.36 | 53.89 | 501,443 | +0.16(+0.30%) |
Apr 26, 2022 | 55.30 | 55.43 | 53.72 | 53.73 | 488,536 | -1.72(-3.10%) |
Apr 25, 2022 | 55.61 | 55.99 | 55.11 | 55.45 | 682,179 | -0.30(-0.54%) |
Apr 22, 2022 | 55.16 | 55.86 | 54.94 | 55.75 | 851,457 | +0.49(+0.89%) |
Apr 21, 2022 | 56.12 | 56.36 | 54.99 | 55.26 | 543,912 | -0.39(-0.70%) |
Apr 20, 2022 | 55.93 | 56.39 | 55.52 | 55.65 | 467,061 | +0.05(+0.09%) |
Apr 19, 2022 | 54.14 | 55.75 | 54.14 | 55.60 | 541,500 | +1.53(+2.83%) |
Apr 18, 2022 | 53.03 | 54.38 | 53.03 | 54.07 | 507,816 | +1.04(+1.96%) |
Apr 14, 2022 | 52.93 | 53.48 | 52.59 | 53.03 | 491,825 | +0.15(+0.28%) |
Apr 13, 2022 | 51.72 | 52.91 | 51.58 | 52.88 | 483,090 | +1.20(+2.32%) |
Apr 12, 2022 | 50.73 | 51.91 | 50.73 | 51.68 | 929,688 | +0.28(+0.54%) |
Apr 11, 2022 | 50.50 | 51.65 | 50.27 | 51.40 | 536,066 | +0.91(+1.80%) |
Apr 08, 2022 | 50.58 | 51.08 | 50.42 | 50.49 | 366,058 | -0.19(-0.37%) |
Apr 07, 2022 | 49.94 | 51.04 | 49.94 | 50.68 | 730,841 | +0.73(+1.46%) |
Apr 06, 2022 | 49.87 | 50.35 | 49.56 | 49.95 | 347,337 | -0.59(-1.17%) |
Apr 05, 2022 | 51.86 | 51.94 | 49.94 | 50.54 | 445,304 | -0.98(-1.90%) |
Apr 04, 2022 | 49.98 | 52.12 | 49.90 | 51.52 | 412,193 | -0.22(-0.43%) |