Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.01 | 44.37 | 43.75 | 44.26 | 252,221 | +0.02(+0.04%) |
Jun 29, 2022 | 44.24 | 44.32 | 43.92 | 44.24 | 174,719 | +0.02(+0.04%) |
Jun 28, 2022 | 44.65 | 44.91 | 44.11 | 44.22 | 234,719 | -0.11(-0.25%) |
Jun 27, 2022 | 44.51 | 44.70 | 43.96 | 44.33 | 341,561 | -0.42(-0.95%) |
Jun 24, 2022 | 43.96 | 44.78 | 43.91 | 44.76 | 347,561 | +1.00(+2.28%) |
Jun 23, 2022 | 43.42 | 43.93 | 43.42 | 43.76 | 592,677 | +0.29(+0.66%) |
Jun 22, 2022 | 43.06 | 43.92 | 42.72 | 43.47 | 370,641 | -0.08(-0.19%) |
Jun 21, 2022 | 44.81 | 44.84 | 43.42 | 43.55 | 528,276 | +1.72(+4.11%) |
Jun 17, 2022 | 41.37 | 42.21 | 41.14 | 41.84 | 615,306 | +0.46(+1.12%) |
Jun 16, 2022 | 42.08 | 42.31 | 41.36 | 41.37 | 379,844 | -1.41(-3.30%) |
Jun 15, 2022 | 42.63 | 43.10 | 42.22 | 42.79 | 258,567 | +0.43(+1.03%) |
Jun 14, 2022 | 43.11 | 43.43 | 41.98 | 42.35 | 286,495 | -0.85(-1.97%) |
Jun 13, 2022 | 43.76 | 43.78 | 42.98 | 43.20 | 294,750 | -1.12(-2.52%) |
Jun 10, 2022 | 44.24 | 44.52 | 44.02 | 44.32 | 236,503 | -0.60(-1.34%) |
Jun 09, 2022 | 45.73 | 45.87 | 44.91 | 44.92 | 272,121 | -0.84(-1.84%) |
Jun 08, 2022 | 46.75 | 46.78 | 45.52 | 45.76 | 317,821 | -1.14(-2.44%) |
Jun 07, 2022 | 46.14 | 47.06 | 46.14 | 46.91 | 463,493 | +0.65(+1.40%) |
Jun 06, 2022 | 46.82 | 46.93 | 46.22 | 46.26 | 368,892 | -0.18(-0.39%) |
Jun 03, 2022 | 46.92 | 47.04 | 46.35 | 46.44 | 254,003 | -0.45(-0.96%) |
Jun 02, 2022 | 46.82 | 47.13 | 46.27 | 46.89 | 369,278 | +0.14(+0.29%) |
Jun 01, 2022 | 46.91 | 47.15 | 46.26 | 46.75 | 303,879 | -0.15(-0.31%) |
May 31, 2022 | 47.16 | 47.70 | 46.70 | 46.90 | 411,349 | -0.30(-0.64%) |
May 27, 2022 | 47.08 | 47.48 | 47.02 | 47.20 | 341,532 | +0.04(+0.08%) |
May 26, 2022 | 47.33 | 47.69 | 46.78 | 47.16 | 484,809 | +0.01(+0.02%) |
May 25, 2022 | 46.74 | 47.34 | 46.49 | 47.15 | 620,581 | +0.46(+0.98%) |
May 24, 2022 | 47.11 | 47.11 | 46.38 | 46.70 | 496,548 | -0.28(-0.60%) |
May 23, 2022 | 46.39 | 47.23 | 46.13 | 46.98 | 136,856 | +0.78(+1.68%) |
May 20, 2022 | 46.18 | 46.55 | 45.56 | 46.20 | 232,089 | +0.18(+0.40%) |
May 19, 2022 | 45.92 | 46.39 | 45.79 | 46.02 | 317,583 | -0.07(-0.16%) |
May 18, 2022 | 46.45 | 46.93 | 45.86 | 46.09 | 322,267 | -0.61(-1.31%) |
May 17, 2022 | 46.71 | 47.07 | 46.42 | 46.70 | 382,535 | +0.31(+0.67%) |
May 16, 2022 | 45.67 | 46.70 | 45.37 | 46.39 | 301,047 | +0.87(+1.91%) |
May 13, 2022 | 44.85 | 45.54 | 44.34 | 45.52 | 443,718 | +0.73(+1.63%) |
May 12, 2022 | 45.36 | 45.36 | 44.13 | 44.79 | 646,195 | -0.59(-1.31%) |
May 11, 2022 | 45.59 | 46.38 | 45.27 | 45.39 | 538,751 | -0.27(-0.58%) |
May 10, 2022 | 45.38 | 46.29 | 45.31 | 45.65 | 521,580 | +0.50(+1.11%) |
May 09, 2022 | 46.96 | 47.08 | 44.49 | 45.15 | 1,182,351 | -2.40(-5.04%) |
May 06, 2022 | 48.21 | 48.48 | 47.30 | 47.55 | 661,796 | -0.94(-1.94%) |
May 05, 2022 | 49.16 | 49.40 | 48.22 | 48.49 | 983,658 | -0.91(-1.83%) |
May 04, 2022 | 49.19 | 49.53 | 48.69 | 49.39 | 590,449 | +0.39(+0.80%) |
May 03, 2022 | 48.81 | 49.41 | 48.65 | 49.00 | 423,766 | +0.26(+0.53%) |
May 02, 2022 | 49.72 | 49.77 | 48.31 | 48.74 | 406,632 | -1.07(-2.15%) |
Apr 29, 2022 | 51.31 | 51.43 | 49.64 | 49.81 | 377,410 | -1.63(-3.16%) |
Apr 28, 2022 | 51.51 | 51.71 | 51.20 | 51.44 | 447,811 | +0.05(+0.09%) |
Apr 27, 2022 | 51.79 | 51.88 | 51.20 | 51.40 | 483,696 | -0.23(-0.44%) |
Apr 26, 2022 | 52.59 | 52.70 | 51.63 | 51.63 | 274,860 | -1.08(-2.05%) |
Apr 25, 2022 | 52.83 | 52.96 | 51.89 | 52.70 | 332,384 | -0.22(-0.41%) |
Apr 22, 2022 | 53.84 | 53.84 | 52.42 | 52.92 | 329,659 | -1.43(-2.63%) |
Apr 21, 2022 | 55.81 | 55.93 | 54.30 | 54.35 | 390,158 | -1.34(-2.41%) |
Apr 20, 2022 | 54.88 | 59.04 | 54.85 | 55.70 | 843,016 | +2.20(+4.12%) |
Apr 19, 2022 | 53.39 | 53.73 | 53.30 | 53.49 | 297,323 | -0.16(-0.31%) |
Apr 18, 2022 | 54.13 | 54.56 | 53.58 | 53.66 | 256,948 | -0.52(-0.96%) |
Apr 14, 2022 | 53.88 | 54.47 | 53.72 | 54.18 | 318,240 | +0.39(+0.73%) |
Apr 13, 2022 | 53.56 | 54.06 | 52.75 | 53.78 | 453,181 | +0.37(+0.68%) |
Apr 12, 2022 | 53.79 | 54.04 | 53.39 | 53.42 | 227,230 | -0.15(-0.27%) |
Apr 11, 2022 | 53.67 | 53.81 | 53.07 | 53.56 | 379,662 | +0.06(+0.12%) |
Apr 08, 2022 | 53.47 | 53.84 | 53.13 | 53.50 | 279,193 | +0.33(+0.62%) |
Apr 07, 2022 | 52.81 | 53.39 | 52.39 | 53.17 | 338,808 | +0.48(+0.92%) |
Apr 06, 2022 | 52.31 | 53.07 | 52.31 | 52.69 | 331,207 | +0.38(+0.72%) |
Apr 05, 2022 | 51.84 | 52.89 | 51.84 | 52.31 | 328,348 | +0.29(+0.56%) |
Apr 04, 2022 | 52.25 | 52.37 | 51.86 | 52.02 | 290,225 | -0.24(-0.46%) |