Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.52 | 43.75 | 41.78 | 43.38 | 1,192,974 | +0.38(+0.88%) |
Jun 29, 2022 | 43.16 | 43.16 | 41.97 | 43.00 | 1,136,188 | -0.41(-0.94%) |
Jun 28, 2022 | 44.72 | 45.07 | 43.35 | 43.41 | 1,040,563 | -0.97(-2.19%) |
Jun 27, 2022 | 43.83 | 45.11 | 43.51 | 44.39 | 1,603,487 | +0.60(+1.38%) |
Jun 24, 2022 | 43.68 | 44.64 | 43.10 | 43.78 | 1,848,685 | +0.53(+1.24%) |
Jun 23, 2022 | 42.17 | 43.65 | 42.17 | 43.25 | 2,110,390 | +1.99(+4.83%) |
Jun 22, 2022 | 39.96 | 41.87 | 39.89 | 41.25 | 1,749,445 | +0.35(+0.86%) |
Jun 21, 2022 | 41.16 | 42.21 | 40.43 | 40.90 | 2,187,450 | +0.51(+1.25%) |
Jun 17, 2022 | 39.78 | 40.92 | 39.10 | 40.40 | 3,765,184 | -0.05(-0.12%) |
Jun 16, 2022 | 41.76 | 41.76 | 39.77 | 40.45 | 2,968,222 | -2.72(-6.31%) |
Jun 15, 2022 | 43.60 | 43.95 | 41.75 | 43.17 | 1,778,507 | +0.01(+0.02%) |
Jun 14, 2022 | 42.94 | 43.97 | 42.80 | 43.16 | 2,495,434 | +0.19(+0.45%) |
Jun 13, 2022 | 44.50 | 45.36 | 42.62 | 42.97 | 2,694,496 | -3.08(-6.70%) |
Jun 10, 2022 | 47.15 | 47.82 | 45.91 | 46.05 | 1,579,676 | -2.06(-4.29%) |
Jun 09, 2022 | 47.93 | 48.71 | 47.39 | 48.11 | 1,243,882 | +0.19(+0.41%) |
Jun 08, 2022 | 48.96 | 49.23 | 47.59 | 47.92 | 1,063,583 | -1.28(-2.61%) |
Jun 07, 2022 | 47.95 | 49.25 | 47.54 | 49.20 | 1,051,138 | +0.53(+1.10%) |
Jun 06, 2022 | 49.24 | 49.47 | 48.33 | 48.67 | 1,003,020 | +0.00(+0.00%) |
Jun 03, 2022 | 48.64 | 49.33 | 48.35 | 48.67 | 865,438 | -0.59(-1.20%) |
Jun 02, 2022 | 48.93 | 49.57 | 48.37 | 49.26 | 1,015,117 | +0.72(+1.48%) |
Jun 01, 2022 | 49.25 | 49.26 | 48.40 | 48.54 | 1,344,156 | -0.55(-1.13%) |
May 31, 2022 | 49.15 | 49.52 | 48.15 | 49.09 | 1,612,667 | -0.61(-1.23%) |
May 27, 2022 | 48.93 | 49.74 | 48.63 | 49.71 | 1,653,565 | +1.04(+2.14%) |
May 26, 2022 | 47.02 | 49.12 | 47.02 | 48.67 | 2,577,588 | +1.89(+4.03%) |
May 25, 2022 | 43.55 | 47.11 | 43.45 | 46.78 | 4,594,467 | +3.45(+7.97%) |
May 24, 2022 | 45.11 | 45.27 | 42.90 | 43.33 | 3,141,032 | -2.13(-4.69%) |
May 23, 2022 | 46.68 | 46.89 | 45.04 | 45.46 | 1,754,903 | -0.92(-1.99%) |
May 20, 2022 | 46.27 | 46.40 | 44.66 | 46.38 | 981,189 | +0.85(+1.86%) |
May 19, 2022 | 45.00 | 46.62 | 44.76 | 45.53 | 1,323,582 | +0.41(+0.91%) |
May 18, 2022 | 46.55 | 46.55 | 44.84 | 45.13 | 1,493,500 | -2.46(-5.17%) |
May 17, 2022 | 47.07 | 47.71 | 45.81 | 47.59 | 1,228,080 | +1.58(+3.42%) |
May 16, 2022 | 46.32 | 46.50 | 44.42 | 46.01 | 1,245,800 | -0.37(-0.80%) |
May 13, 2022 | 45.25 | 46.85 | 45.05 | 46.38 | 1,860,316 | +1.71(+3.83%) |
May 12, 2022 | 42.75 | 45.48 | 42.57 | 44.67 | 1,765,168 | +1.72(+4.01%) |
May 11, 2022 | 44.50 | 44.98 | 42.65 | 42.95 | 1,939,656 | -1.90(-4.23%) |
May 10, 2022 | 46.69 | 46.97 | 44.31 | 44.84 | 1,191,857 | -1.13(-2.45%) |
May 09, 2022 | 45.53 | 47.38 | 45.06 | 45.97 | 1,357,265 | -0.40(-0.86%) |
May 06, 2022 | 45.90 | 46.97 | 44.51 | 46.37 | 1,440,412 | -0.23(-0.50%) |
May 05, 2022 | 47.99 | 48.59 | 45.92 | 46.60 | 1,408,508 | -2.54(-5.17%) |
May 04, 2022 | 46.88 | 49.35 | 45.98 | 49.14 | 1,374,202 | +2.44(+5.23%) |
May 03, 2022 | 46.02 | 46.95 | 45.50 | 46.70 | 1,129,315 | +1.00(+2.19%) |
May 02, 2022 | 44.98 | 45.81 | 44.17 | 45.70 | 1,251,310 | +0.59(+1.32%) |
Apr 29, 2022 | 46.06 | 46.75 | 44.94 | 45.11 | 1,355,160 | -1.25(-2.69%) |
Apr 28, 2022 | 45.51 | 46.77 | 44.05 | 46.35 | 1,448,681 | +1.89(+4.24%) |
Apr 27, 2022 | 45.12 | 45.58 | 43.98 | 44.46 | 1,416,486 | -0.83(-1.83%) |
Apr 26, 2022 | 46.14 | 46.94 | 45.27 | 45.29 | 1,575,748 | -1.36(-2.92%) |
Apr 25, 2022 | 44.10 | 46.78 | 43.67 | 46.65 | 2,303,056 | +2.30(+5.18%) |
Apr 22, 2022 | 45.13 | 45.22 | 44.17 | 44.36 | 2,103,420 | -1.07(-2.36%) |
Apr 21, 2022 | 46.96 | 47.15 | 45.16 | 45.43 | 1,380,841 | -0.71(-1.54%) |
Apr 20, 2022 | 46.45 | 47.42 | 45.79 | 46.14 | 1,553,661 | +0.22(+0.49%) |
Apr 19, 2022 | 44.44 | 46.33 | 44.41 | 45.91 | 1,545,829 | +1.68(+3.80%) |
Apr 18, 2022 | 44.52 | 45.38 | 43.97 | 44.23 | 1,295,678 | -0.69(-1.54%) |
Apr 14, 2022 | 45.90 | 46.62 | 44.71 | 44.92 | 1,358,947 | -0.93(-2.04%) |
Apr 13, 2022 | 44.97 | 46.32 | 44.86 | 45.85 | 1,428,858 | +0.93(+2.08%) |
Apr 12, 2022 | 46.35 | 47.35 | 44.63 | 44.92 | 3,035,010 | -0.46(-1.01%) |
Apr 11, 2022 | 44.20 | 45.80 | 44.12 | 45.38 | 2,352,951 | +0.83(+1.86%) |
Apr 08, 2022 | 44.12 | 46.16 | 44.12 | 44.55 | 1,990,000 | +0.09(+0.20%) |
Apr 07, 2022 | 44.84 | 45.46 | 43.62 | 44.46 | 2,435,587 | -0.38(-0.85%) |
Apr 06, 2022 | 45.21 | 45.43 | 44.14 | 44.84 | 3,363,551 | -1.08(-2.36%) |
Apr 05, 2022 | 47.40 | 47.75 | 45.80 | 45.93 | 3,153,326 | -1.15(-2.45%) |
Apr 04, 2022 | 46.61 | 47.28 | 46.19 | 47.08 | 1,792,603 | +0.71(+1.52%) |