Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.61 | 45.62 | 44.11 | 45.49 | 1,284,081 | +0.36(+0.81%) |
Jun 29, 2022 | 45.58 | 45.83 | 44.55 | 45.12 | 1,182,021 | -0.27(-0.58%) |
Jun 28, 2022 | 46.68 | 47.25 | 45.34 | 45.39 | 1,151,766 | -0.56(-1.22%) |
Jun 27, 2022 | 46.45 | 47.32 | 45.72 | 45.95 | 1,683,108 | -0.30(-0.66%) |
Jun 24, 2022 | 45.12 | 46.99 | 45.12 | 46.25 | 2,179,431 | +1.37(+3.04%) |
Jun 23, 2022 | 43.86 | 45.07 | 43.81 | 44.89 | 1,502,391 | +1.09(+2.49%) |
Jun 22, 2022 | 43.80 | 44.30 | 43.50 | 43.80 | 1,233,416 | -0.47(-1.07%) |
Jun 21, 2022 | 44.00 | 44.48 | 43.57 | 44.27 | 1,281,885 | +0.79(+1.81%) |
Jun 17, 2022 | 44.52 | 44.52 | 42.78 | 43.48 | 3,331,089 | -0.71(-1.60%) |
Jun 16, 2022 | 44.25 | 44.59 | 43.73 | 44.19 | 1,539,902 | -1.09(-2.41%) |
Jun 15, 2022 | 45.16 | 45.93 | 44.84 | 45.28 | 1,573,318 | +0.89(+2.01%) |
Jun 14, 2022 | 44.99 | 45.33 | 43.63 | 44.39 | 1,865,872 | -0.05(-0.11%) |
Jun 13, 2022 | 44.38 | 45.33 | 43.98 | 44.44 | 3,053,380 | -0.81(-1.78%) |
Jun 10, 2022 | 45.19 | 46.26 | 44.94 | 45.24 | 2,570,288 | -0.71(-1.54%) |
Jun 09, 2022 | 46.54 | 47.14 | 45.94 | 45.95 | 1,903,526 | -0.82(-1.74%) |
Jun 08, 2022 | 47.85 | 47.99 | 46.16 | 46.77 | 2,571,715 | -1.47(-3.05%) |
Jun 07, 2022 | 47.72 | 48.58 | 46.66 | 48.24 | 1,752,388 | -0.75(-1.52%) |
Jun 06, 2022 | 48.61 | 49.30 | 48.11 | 48.98 | 1,574,470 | +0.92(+1.92%) |
Jun 03, 2022 | 48.06 | 48.60 | 47.44 | 48.06 | 2,100,510 | -0.28(-0.59%) |
Jun 02, 2022 | 46.89 | 48.38 | 46.66 | 48.34 | 1,376,792 | +1.67(+3.57%) |
Jun 01, 2022 | 47.68 | 48.24 | 46.47 | 46.68 | 2,224,282 | -1.00(-2.10%) |
May 31, 2022 | 47.26 | 47.84 | 46.00 | 47.68 | 4,352,938 | -0.20(-0.41%) |
May 27, 2022 | 48.11 | 48.52 | 47.50 | 47.87 | 1,488,137 | -0.09(-0.18%) |
May 26, 2022 | 47.91 | 49.21 | 47.73 | 47.96 | 2,041,300 | +0.36(+0.76%) |
May 25, 2022 | 45.94 | 48.29 | 45.79 | 47.60 | 3,096,792 | +1.48(+3.21%) |
May 24, 2022 | 46.12 | 46.25 | 45.25 | 46.12 | 1,789,381 | -0.05(-0.11%) |
May 23, 2022 | 45.76 | 46.86 | 45.70 | 46.17 | 2,474,472 | +0.78(+1.73%) |
May 20, 2022 | 44.88 | 45.39 | 43.57 | 45.38 | 3,514,164 | +1.27(+2.89%) |
May 19, 2022 | 42.59 | 45.24 | 42.29 | 44.11 | 3,763,419 | +1.18(+2.74%) |
May 18, 2022 | 46.64 | 46.85 | 41.66 | 42.93 | 4,551,607 | -4.58(-9.63%) |
May 17, 2022 | 46.35 | 48.06 | 46.09 | 47.51 | 2,606,913 | +1.86(+4.08%) |
May 16, 2022 | 46.38 | 46.56 | 45.20 | 45.65 | 2,177,045 | -1.13(-2.41%) |
May 13, 2022 | 47.38 | 47.91 | 46.63 | 46.78 | 2,207,373 | -0.37(-0.79%) |
May 12, 2022 | 47.18 | 47.75 | 45.67 | 47.15 | 2,346,389 | -0.17(-0.35%) |
May 11, 2022 | 48.07 | 48.70 | 46.74 | 47.31 | 1,868,329 | -0.81(-1.69%) |
May 10, 2022 | 49.31 | 49.44 | 47.17 | 48.13 | 2,224,051 | -0.76(-1.56%) |
May 09, 2022 | 47.72 | 49.27 | 47.65 | 48.89 | 2,047,346 | +0.43(+0.89%) |
May 06, 2022 | 49.09 | 49.34 | 48.10 | 48.46 | 1,984,867 | -0.76(-1.55%) |
May 05, 2022 | 49.11 | 49.62 | 48.63 | 49.23 | 1,740,155 | -0.42(-0.85%) |
May 04, 2022 | 48.47 | 49.72 | 48.20 | 49.65 | 2,016,041 | +1.29(+2.68%) |
May 03, 2022 | 47.15 | 48.64 | 46.80 | 48.35 | 1,593,948 | +1.00(+2.11%) |
May 02, 2022 | 47.28 | 47.98 | 46.45 | 47.35 | 1,720,096 | +0.41(+0.88%) |
Apr 29, 2022 | 47.81 | 48.66 | 46.82 | 46.94 | 1,737,020 | -1.26(-2.62%) |
Apr 28, 2022 | 47.44 | 48.22 | 46.85 | 48.21 | 1,741,490 | +1.26(+2.69%) |
Apr 27, 2022 | 46.71 | 47.30 | 46.20 | 46.94 | 2,008,494 | +0.45(+0.97%) |
Apr 26, 2022 | 48.55 | 48.97 | 46.30 | 46.49 | 2,680,193 | -2.31(-4.74%) |
Apr 25, 2022 | 47.03 | 48.91 | 46.57 | 48.80 | 2,217,776 | +1.92(+4.10%) |
Apr 22, 2022 | 47.50 | 47.79 | 46.85 | 46.88 | 1,377,088 | -1.15(-2.39%) |
Apr 21, 2022 | 48.37 | 49.26 | 46.72 | 48.03 | 4,150,586 | +0.82(+1.74%) |
Apr 20, 2022 | 46.88 | 48.19 | 46.65 | 47.21 | 3,953,138 | +0.83(+1.80%) |
Apr 19, 2022 | 45.45 | 46.58 | 45.13 | 46.37 | 2,261,914 | +1.47(+3.27%) |
Apr 18, 2022 | 44.82 | 45.31 | 44.49 | 44.90 | 1,608,498 | -0.24(-0.52%) |
Apr 14, 2022 | 45.61 | 45.98 | 44.89 | 45.14 | 1,369,698 | -0.72(-1.56%) |
Apr 13, 2022 | 44.81 | 45.88 | 44.74 | 45.85 | 1,293,412 | +1.15(+2.57%) |
Apr 12, 2022 | 45.57 | 46.04 | 44.39 | 44.71 | 1,561,286 | -0.72(-1.58%) |
Apr 11, 2022 | 46.26 | 46.75 | 45.13 | 45.42 | 2,081,592 | -0.74(-1.61%) |
Apr 08, 2022 | 44.51 | 46.40 | 43.71 | 46.17 | 3,729,502 | +0.94(+2.08%) |
Apr 07, 2022 | 45.21 | 45.96 | 44.41 | 45.23 | 3,400,249 | +0.22(+0.48%) |
Apr 06, 2022 | 44.10 | 45.35 | 43.83 | 45.01 | 4,328,967 | +0.49(+1.10%) |
Apr 05, 2022 | 45.46 | 46.50 | 44.28 | 44.52 | 3,658,401 | -1.35(-2.95%) |
Apr 04, 2022 | 46.45 | 46.93 | 45.39 | 45.87 | 2,978,977 | -0.52(-1.12%) |