Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.11 | 45.40 | 44.01 | 45.39 | 202,834 | +0.78(+1.74%) |
Jun 29, 2022 | 44.72 | 44.74 | 44.01 | 44.61 | 120,355 | -0.05(-0.11%) |
Jun 28, 2022 | 45.71 | 46.06 | 44.64 | 44.66 | 190,082 | -0.62(-1.38%) |
Jun 27, 2022 | 45.02 | 45.68 | 44.57 | 45.28 | 338,305 | +0.80(+1.79%) |
Jun 24, 2022 | 43.18 | 44.50 | 43.04 | 44.48 | 1,139,895 | +1.69(+3.95%) |
Jun 23, 2022 | 43.03 | 43.44 | 42.38 | 42.79 | 173,546 | -0.31(-0.71%) |
Jun 22, 2022 | 42.44 | 43.52 | 42.06 | 43.10 | 236,933 | +0.45(+1.06%) |
Jun 21, 2022 | 42.83 | 43.21 | 41.98 | 42.65 | 242,673 | +0.51(+1.21%) |
Jun 17, 2022 | 42.52 | 43.06 | 41.83 | 42.14 | 451,679 | -0.03(-0.07%) |
Jun 16, 2022 | 43.72 | 43.72 | 41.92 | 42.17 | 312,531 | -2.07(-4.67%) |
Jun 15, 2022 | 44.84 | 44.84 | 44.12 | 44.23 | 308,466 | +0.04(+0.09%) |
Jun 14, 2022 | 44.28 | 44.55 | 43.69 | 44.20 | 228,002 | +0.00(+0.00%) |
Jun 13, 2022 | 44.43 | 44.75 | 43.97 | 44.20 | 227,404 | -1.05(-2.31%) |
Jun 10, 2022 | 45.63 | 45.63 | 45.05 | 45.24 | 160,192 | -0.83(-1.79%) |
Jun 09, 2022 | 46.20 | 46.37 | 45.86 | 46.07 | 151,991 | -0.44(-0.95%) |
Jun 08, 2022 | 46.60 | 46.66 | 46.06 | 46.51 | 149,175 | -0.37(-0.78%) |
Jun 07, 2022 | 46.57 | 46.90 | 46.20 | 46.88 | 186,603 | -0.09(-0.18%) |
Jun 06, 2022 | 47.36 | 47.64 | 46.77 | 46.96 | 151,073 | +0.16(+0.35%) |
Jun 03, 2022 | 46.10 | 47.07 | 46.06 | 46.80 | 218,923 | +0.32(+0.68%) |
Jun 02, 2022 | 45.98 | 46.53 | 45.85 | 46.48 | 169,285 | +0.39(+0.85%) |
Jun 01, 2022 | 46.42 | 46.66 | 46.05 | 46.09 | 223,147 | -0.52(-1.11%) |
May 31, 2022 | 47.53 | 48.04 | 46.18 | 46.61 | 269,752 | -1.42(-2.96%) |
May 27, 2022 | 46.80 | 48.08 | 46.47 | 48.03 | 209,864 | +1.59(+3.43%) |
May 26, 2022 | 46.61 | 47.01 | 45.05 | 46.43 | 242,194 | +2.36(+5.36%) |
May 25, 2022 | 43.29 | 44.31 | 43.29 | 44.07 | 197,571 | +0.48(+1.10%) |
May 24, 2022 | 42.78 | 43.64 | 42.37 | 43.59 | 237,143 | +0.45(+1.05%) |
May 23, 2022 | 43.37 | 43.48 | 42.86 | 43.14 | 163,927 | +0.21(+0.49%) |
May 20, 2022 | 43.20 | 43.20 | 42.02 | 42.93 | 168,306 | -0.05(-0.11%) |
May 19, 2022 | 42.29 | 43.59 | 42.21 | 42.98 | 198,908 | +0.22(+0.52%) |
May 18, 2022 | 43.11 | 43.46 | 42.36 | 42.75 | 274,409 | -0.99(-2.26%) |
May 17, 2022 | 43.28 | 43.96 | 43.05 | 43.74 | 165,514 | +0.97(+2.27%) |
May 16, 2022 | 42.25 | 43.00 | 41.79 | 42.77 | 250,198 | +0.22(+0.52%) |
May 13, 2022 | 42.40 | 43.05 | 42.09 | 42.55 | 270,323 | +0.56(+1.33%) |
May 12, 2022 | 42.00 | 42.32 | 41.16 | 42.00 | 234,827 | +0.01(+0.02%) |
May 11, 2022 | 43.20 | 43.41 | 41.86 | 41.99 | 209,765 | -1.10(-2.56%) |
May 10, 2022 | 44.17 | 44.29 | 42.72 | 43.09 | 296,763 | -0.68(-1.56%) |
May 09, 2022 | 43.39 | 44.15 | 43.24 | 43.77 | 378,282 | +0.02(+0.04%) |
May 06, 2022 | 43.86 | 44.40 | 43.20 | 43.75 | 327,501 | -0.35(-0.78%) |
May 05, 2022 | 45.28 | 45.44 | 43.62 | 44.10 | 310,206 | -1.75(-3.81%) |
May 04, 2022 | 43.82 | 45.96 | 43.82 | 45.85 | 360,459 | +1.86(+4.24%) |
May 03, 2022 | 43.93 | 44.29 | 43.51 | 43.98 | 329,318 | +0.09(+0.20%) |
May 02, 2022 | 43.10 | 44.09 | 42.95 | 43.90 | 427,954 | +0.90(+2.10%) |
Apr 29, 2022 | 43.68 | 43.95 | 42.69 | 42.99 | 1,685,872 | -1.07(-2.42%) |
Apr 28, 2022 | 43.76 | 44.24 | 42.96 | 44.06 | 296,952 | +0.61(+1.39%) |
Apr 27, 2022 | 43.79 | 44.28 | 43.27 | 43.46 | 281,937 | -0.52(-1.18%) |
Apr 26, 2022 | 44.33 | 44.89 | 43.97 | 43.97 | 263,240 | -0.77(-1.72%) |
Apr 25, 2022 | 43.99 | 44.78 | 43.26 | 44.74 | 324,571 | +0.66(+1.50%) |
Apr 22, 2022 | 44.14 | 44.66 | 43.97 | 44.08 | 240,090 | -0.21(-0.48%) |
Apr 21, 2022 | 44.79 | 45.04 | 44.06 | 44.29 | 245,710 | +0.00(+0.00%) |
Apr 20, 2022 | 44.31 | 44.87 | 44.23 | 44.29 | 189,500 | +0.48(+1.10%) |
Apr 19, 2022 | 42.97 | 43.94 | 42.97 | 43.81 | 412,191 | +0.93(+2.17%) |
Apr 18, 2022 | 43.17 | 43.54 | 42.81 | 42.88 | 271,540 | -0.28(-0.65%) |
Apr 14, 2022 | 43.95 | 44.21 | 43.06 | 43.16 | 299,371 | -0.61(-1.38%) |
Apr 13, 2022 | 43.51 | 44.08 | 43.41 | 43.76 | 220,293 | +0.32(+0.73%) |
Apr 12, 2022 | 43.74 | 44.32 | 43.37 | 43.45 | 387,195 | +0.07(+0.15%) |
Apr 11, 2022 | 43.86 | 44.45 | 43.27 | 43.38 | 343,539 | -0.75(-1.70%) |
Apr 08, 2022 | 43.86 | 44.50 | 43.74 | 44.13 | 308,181 | +0.33(+0.75%) |
Apr 07, 2022 | 43.36 | 44.12 | 43.17 | 43.80 | 541,708 | +0.53(+1.23%) |
Apr 06, 2022 | 42.84 | 43.59 | 42.34 | 43.27 | 359,918 | +0.09(+0.20%) |
Apr 05, 2022 | 43.50 | 43.95 | 43.13 | 43.18 | 218,833 | -0.54(-1.22%) |
Apr 04, 2022 | 44.54 | 44.65 | 43.63 | 43.72 | 211,835 | -0.74(-1.66%) |