Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.34 | 45.80 | 44.09 | 45.49 | 2,488,761 | +0.86(+1.93%) |
Jun 29, 2022 | 45.00 | 45.00 | 44.56 | 44.63 | 1,036,579 | -0.10(-0.22%) |
Jun 28, 2022 | 45.22 | 45.68 | 44.73 | 44.73 | 1,055,553 | -0.24(-0.53%) |
Jun 27, 2022 | 44.83 | 45.20 | 44.56 | 44.97 | 1,025,209 | +0.11(+0.25%) |
Jun 24, 2022 | 43.98 | 45.02 | 43.92 | 44.86 | 3,394,665 | +1.28(+2.94%) |
Jun 23, 2022 | 43.95 | 44.08 | 43.16 | 43.58 | 1,442,010 | +0.07(+0.16%) |
Jun 22, 2022 | 43.30 | 43.70 | 43.14 | 43.51 | 1,593,238 | -0.22(-0.50%) |
Jun 21, 2022 | 43.96 | 44.14 | 43.48 | 43.73 | 1,389,731 | +0.33(+0.76%) |
Jun 17, 2022 | 42.13 | 43.63 | 42.13 | 43.40 | 4,594,947 | +1.17(+2.77%) |
Jun 16, 2022 | 43.28 | 43.41 | 42.09 | 42.23 | 2,029,995 | -1.76(-4.00%) |
Jun 15, 2022 | 44.74 | 44.87 | 43.40 | 43.99 | 2,185,987 | -0.56(-1.26%) |
Jun 14, 2022 | 43.98 | 44.91 | 43.98 | 44.55 | 1,705,977 | +0.56(+1.27%) |
Jun 13, 2022 | 44.33 | 44.83 | 43.70 | 43.99 | 2,014,091 | -1.24(-2.74%) |
Jun 10, 2022 | 45.04 | 45.69 | 44.83 | 45.23 | 1,277,150 | -0.58(-1.27%) |
Jun 09, 2022 | 46.81 | 46.81 | 45.81 | 45.81 | 1,175,070 | -1.00(-2.14%) |
Jun 08, 2022 | 46.99 | 47.19 | 46.49 | 46.81 | 966,586 | -0.61(-1.29%) |
Jun 07, 2022 | 46.97 | 47.48 | 46.76 | 47.42 | 839,844 | +0.32(+0.68%) |
Jun 06, 2022 | 46.80 | 47.41 | 46.53 | 47.10 | 767,207 | +0.38(+0.81%) |
Jun 03, 2022 | 47.25 | 47.25 | 46.59 | 46.72 | 814,734 | -0.75(-1.58%) |
Jun 02, 2022 | 46.76 | 47.49 | 46.31 | 47.47 | 1,215,701 | +0.70(+1.50%) |
Jun 01, 2022 | 47.46 | 47.65 | 46.14 | 46.77 | 1,864,661 | -0.69(-1.45%) |
May 31, 2022 | 47.24 | 47.93 | 46.56 | 47.46 | 2,508,299 | +0.00(+0.00%) |
May 27, 2022 | 47.14 | 47.50 | 46.98 | 47.46 | 1,284,932 | +0.39(+0.83%) |
May 26, 2022 | 46.75 | 47.23 | 46.68 | 47.07 | 1,461,848 | +0.66(+1.42%) |
May 25, 2022 | 45.78 | 46.59 | 45.78 | 46.41 | 1,276,304 | +0.28(+0.61%) |
May 24, 2022 | 46.20 | 46.44 | 45.40 | 46.13 | 1,452,303 | -0.18(-0.39%) |
May 23, 2022 | 45.85 | 46.46 | 45.56 | 46.31 | 1,264,433 | +0.89(+1.96%) |
May 20, 2022 | 45.58 | 45.86 | 44.51 | 45.42 | 2,001,512 | +0.20(+0.44%) |
May 19, 2022 | 45.28 | 45.91 | 44.62 | 45.22 | 1,797,508 | -0.60(-1.31%) |
May 18, 2022 | 46.70 | 46.91 | 45.70 | 45.82 | 1,672,395 | -1.06(-2.26%) |
May 17, 2022 | 46.25 | 46.89 | 46.25 | 46.88 | 2,034,386 | +0.77(+1.67%) |
May 16, 2022 | 46.14 | 46.45 | 45.87 | 46.11 | 1,579,717 | +0.09(+0.20%) |
May 13, 2022 | 45.30 | 46.40 | 45.29 | 46.02 | 2,431,818 | +0.78(+1.72%) |
May 12, 2022 | 45.67 | 45.90 | 44.80 | 45.24 | 3,126,629 | -0.49(-1.07%) |
May 11, 2022 | 45.66 | 46.71 | 45.66 | 45.73 | 2,380,881 | -0.06(-0.13%) |
May 10, 2022 | 45.41 | 46.09 | 45.22 | 45.79 | 2,856,213 | +0.57(+1.26%) |
May 09, 2022 | 46.12 | 46.54 | 45.14 | 45.22 | 2,179,580 | -1.32(-2.84%) |
May 06, 2022 | 46.04 | 46.84 | 46.02 | 46.54 | 1,868,949 | +0.09(+0.19%) |
May 05, 2022 | 46.50 | 47.00 | 46.07 | 46.45 | 1,975,213 | -0.86(-1.82%) |
May 04, 2022 | 46.36 | 47.52 | 46.24 | 47.31 | 1,914,950 | +0.88(+1.90%) |
May 03, 2022 | 46.14 | 46.93 | 46.13 | 46.43 | 1,570,147 | +0.55(+1.20%) |
May 02, 2022 | 45.60 | 46.33 | 45.25 | 45.88 | 2,164,170 | +0.21(+0.46%) |
Apr 29, 2022 | 46.46 | 46.96 | 45.55 | 45.67 | 2,127,009 | -1.09(-2.33%) |
Apr 28, 2022 | 46.08 | 47.64 | 46.03 | 46.76 | 2,536,384 | -1.17(-2.44%) |
Apr 27, 2022 | 46.70 | 48.18 | 46.56 | 47.93 | 3,598,924 | +1.42(+3.05%) |
Apr 26, 2022 | 46.21 | 46.83 | 46.21 | 46.51 | 2,965,036 | -0.22(-0.47%) |
Apr 25, 2022 | 46.97 | 47.08 | 45.62 | 46.73 | 2,433,502 | -0.58(-1.23%) |
Apr 22, 2022 | 49.00 | 49.07 | 47.28 | 47.31 | 1,858,791 | -1.94(-3.94%) |
Apr 21, 2022 | 50.39 | 50.73 | 49.14 | 49.25 | 1,459,572 | -0.71(-1.42%) |
Apr 20, 2022 | 49.37 | 50.16 | 48.97 | 49.96 | 2,159,262 | +1.04(+2.13%) |
Apr 19, 2022 | 48.90 | 49.07 | 48.50 | 48.92 | 1,444,308 | +0.28(+0.58%) |
Apr 18, 2022 | 48.78 | 49.09 | 48.47 | 48.64 | 1,750,163 | -0.34(-0.69%) |
Apr 14, 2022 | 47.60 | 49.51 | 47.60 | 48.98 | 7,599,436 | +1.15(+2.40%) |
Apr 13, 2022 | 47.52 | 48.00 | 47.18 | 47.83 | 1,926,660 | +0.14(+0.29%) |
Apr 12, 2022 | 47.96 | 48.57 | 47.53 | 47.69 | 1,810,021 | -0.33(-0.69%) |
Apr 11, 2022 | 48.34 | 49.15 | 47.98 | 48.02 | 1,867,987 | -0.30(-0.62%) |
Apr 08, 2022 | 47.81 | 48.45 | 47.48 | 48.32 | 2,125,408 | +0.96(+2.03%) |
Apr 07, 2022 | 47.15 | 47.56 | 46.56 | 47.36 | 1,060,463 | +0.06(+0.13%) |
Apr 06, 2022 | 47.32 | 47.85 | 47.02 | 47.30 | 1,590,016 | -0.19(-0.40%) |
Apr 05, 2022 | 47.08 | 47.86 | 47.05 | 47.49 | 1,509,430 | +0.41(+0.87%) |
Apr 04, 2022 | 48.29 | 48.45 | 47.02 | 47.08 | 1,684,863 | -1.54(-3.17%) |