Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.31 | 46.59 | 45.31 | 46.59 | 21,801 | +1.20(+2.65%) |
Jun 29, 2022 | 46.50 | 46.50 | 45.08 | 45.39 | 18,721 | -0.91(-1.96%) |
Jun 28, 2022 | 46.41 | 46.65 | 46.09 | 46.30 | 14,511 | +0.17(+0.37%) |
Jun 27, 2022 | 45.51 | 46.30 | 45.36 | 46.13 | 18,912 | +0.75(+1.65%) |
Jun 24, 2022 | 43.89 | 45.49 | 43.89 | 45.38 | 181,974 | +1.46(+3.32%) |
Jun 23, 2022 | 43.43 | 43.97 | 43.05 | 43.92 | 25,604 | +0.70(+1.62%) |
Jun 22, 2022 | 42.96 | 43.46 | 42.66 | 43.22 | 26,202 | -0.04(-0.09%) |
Jun 21, 2022 | 43.07 | 43.91 | 42.61 | 43.26 | 45,379 | +0.45(+1.06%) |
Jun 17, 2022 | 43.08 | 43.50 | 42.69 | 42.80 | 58,847 | +0.05(+0.11%) |
Jun 16, 2022 | 42.82 | 43.22 | 42.33 | 42.76 | 52,284 | -0.46(-1.07%) |
Jun 15, 2022 | 43.13 | 44.95 | 42.55 | 43.22 | 52,958 | +0.26(+0.60%) |
Jun 14, 2022 | 42.66 | 43.08 | 41.77 | 42.96 | 48,265 | +0.29(+0.69%) |
Jun 13, 2022 | 44.04 | 44.06 | 42.52 | 42.67 | 33,727 | -1.84(-4.13%) |
Jun 10, 2022 | 43.73 | 44.61 | 43.69 | 44.51 | 19,704 | +0.55(+1.25%) |
Jun 09, 2022 | 44.49 | 45.34 | 43.93 | 43.96 | 16,867 | -0.66(-1.49%) |
Jun 08, 2022 | 44.96 | 45.21 | 44.39 | 44.62 | 15,878 | -0.12(-0.28%) |
Jun 07, 2022 | 46.00 | 46.29 | 44.62 | 44.75 | 28,003 | -1.02(-2.24%) |
Jun 06, 2022 | 46.21 | 46.57 | 45.53 | 45.77 | 21,176 | -0.28(-0.62%) |
Jun 03, 2022 | 45.59 | 46.48 | 45.59 | 46.05 | 18,727 | -0.51(-1.10%) |
Jun 02, 2022 | 45.86 | 46.61 | 45.86 | 46.57 | 16,847 | +0.57(+1.24%) |
Jun 01, 2022 | 46.43 | 46.55 | 45.90 | 46.00 | 33,337 | -0.51(-1.10%) |
May 31, 2022 | 45.89 | 46.85 | 45.75 | 46.51 | 25,012 | +0.00(+0.00%) |
May 27, 2022 | 46.39 | 47.38 | 46.21 | 46.51 | 21,027 | +0.53(+1.15%) |
May 26, 2022 | 46.65 | 46.87 | 45.80 | 45.98 | 19,406 | -0.35(-0.76%) |
May 25, 2022 | 46.49 | 47.38 | 46.03 | 46.33 | 33,600 | +0.15(+0.33%) |
May 24, 2022 | 45.19 | 46.85 | 44.76 | 46.18 | 28,862 | +1.24(+2.76%) |
May 23, 2022 | 45.21 | 45.41 | 44.46 | 44.94 | 12,939 | +0.33(+0.74%) |
May 20, 2022 | 45.27 | 45.27 | 44.27 | 44.60 | 33,532 | -0.56(-1.24%) |
May 19, 2022 | 44.25 | 45.48 | 43.16 | 45.16 | 38,442 | +0.78(+1.75%) |
May 18, 2022 | 43.14 | 46.00 | 43.10 | 44.39 | 46,200 | +1.52(+3.54%) |
May 17, 2022 | 42.79 | 42.93 | 42.32 | 42.87 | 17,493 | +0.27(+0.65%) |
May 16, 2022 | 42.70 | 43.47 | 42.45 | 42.59 | 15,226 | -0.40(-0.93%) |
May 13, 2022 | 43.09 | 43.27 | 42.18 | 42.99 | 17,879 | +0.26(+0.60%) |
May 12, 2022 | 42.50 | 42.89 | 42.43 | 42.74 | 20,505 | +0.09(+0.22%) |
May 11, 2022 | 42.41 | 43.30 | 42.36 | 42.64 | 20,128 | +0.12(+0.29%) |
May 10, 2022 | 43.60 | 43.83 | 42.28 | 42.52 | 57,740 | -1.08(-2.48%) |
May 09, 2022 | 42.21 | 43.65 | 42.21 | 43.60 | 31,107 | +0.96(+2.24%) |
May 06, 2022 | 42.61 | 42.73 | 41.87 | 42.64 | 13,675 | +0.11(+0.25%) |
May 05, 2022 | 43.84 | 43.84 | 41.72 | 42.54 | 19,540 | -1.38(-3.13%) |
May 04, 2022 | 42.92 | 43.91 | 42.78 | 43.91 | 13,063 | +0.98(+2.28%) |
May 03, 2022 | 43.67 | 43.67 | 42.83 | 42.93 | 12,182 | -0.37(-0.85%) |
May 02, 2022 | 43.49 | 43.78 | 42.87 | 43.30 | 30,948 | -0.50(-1.14%) |
Apr 29, 2022 | 44.08 | 44.08 | 43.37 | 43.80 | 26,087 | -0.43(-0.98%) |
Apr 28, 2022 | 43.94 | 44.87 | 43.80 | 44.23 | 13,421 | +0.67(+1.54%) |
Apr 27, 2022 | 44.17 | 44.32 | 43.42 | 43.56 | 12,665 | -0.66(-1.49%) |
Apr 26, 2022 | 44.32 | 45.02 | 44.16 | 44.22 | 18,843 | -0.12(-0.28%) |
Apr 25, 2022 | 43.64 | 44.51 | 43.37 | 44.34 | 58,154 | +0.66(+1.51%) |
Apr 22, 2022 | 45.16 | 45.20 | 43.68 | 43.68 | 18,652 | -1.22(-2.73%) |
Apr 21, 2022 | 45.23 | 45.56 | 44.75 | 44.91 | 14,885 | -0.30(-0.67%) |
Apr 20, 2022 | 44.18 | 45.39 | 44.18 | 45.21 | 10,211 | +1.08(+2.45%) |
Apr 19, 2022 | 43.70 | 44.36 | 43.60 | 44.13 | 15,660 | +0.70(+1.60%) |
Apr 18, 2022 | 43.37 | 43.84 | 43.34 | 43.43 | 16,892 | -0.23(-0.52%) |
Apr 14, 2022 | 44.31 | 44.64 | 43.63 | 43.66 | 14,316 | -0.44(-1.00%) |
Apr 13, 2022 | 45.04 | 45.04 | 43.78 | 44.10 | 27,838 | -0.57(-1.27%) |
Apr 12, 2022 | 44.85 | 44.95 | 44.16 | 44.66 | 11,106 | +0.08(+0.17%) |
Apr 11, 2022 | 45.19 | 45.19 | 44.27 | 44.59 | 8,336 | -0.41(-0.92%) |
Apr 08, 2022 | 45.87 | 46.08 | 44.97 | 45.00 | 17,337 | -0.81(-1.77%) |
Apr 07, 2022 | 45.33 | 46.21 | 45.28 | 45.81 | 12,243 | +0.29(+0.64%) |
Apr 06, 2022 | 45.62 | 45.73 | 45.09 | 45.52 | 13,439 | +0.17(+0.37%) |
Apr 05, 2022 | 45.83 | 46.05 | 45.23 | 45.35 | 11,681 | -0.29(-0.64%) |
Apr 04, 2022 | 46.75 | 46.99 | 45.63 | 45.64 | 21,252 | -0.76(-1.64%) |