Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.06 | 44.24 | 42.33 | 43.85 | 444,247 | +0.49(+1.13%) |
Jun 29, 2022 | 43.85 | 43.85 | 42.69 | 43.36 | 387,873 | -0.39(-0.89%) |
Jun 28, 2022 | 43.43 | 44.11 | 43.05 | 43.75 | 609,421 | +0.45(+1.04%) |
Jun 27, 2022 | 42.81 | 43.84 | 42.75 | 43.30 | 382,859 | +0.69(+1.62%) |
Jun 24, 2022 | 41.30 | 42.95 | 41.28 | 42.61 | 985,161 | +1.72(+4.21%) |
Jun 23, 2022 | 41.03 | 41.05 | 40.35 | 40.89 | 483,852 | -0.01(-0.02%) |
Jun 22, 2022 | 41.00 | 41.32 | 40.38 | 40.90 | 757,871 | -0.21(-0.51%) |
Jun 21, 2022 | 42.59 | 42.85 | 41.03 | 41.11 | 548,108 | -1.25(-2.95%) |
Jun 17, 2022 | 41.53 | 42.51 | 40.84 | 42.36 | 802,193 | +1.11(+2.69%) |
Jun 16, 2022 | 41.85 | 41.85 | 40.79 | 41.25 | 759,802 | -1.32(-3.10%) |
Jun 15, 2022 | 43.26 | 43.69 | 42.16 | 42.57 | 469,094 | -0.50(-1.16%) |
Jun 14, 2022 | 44.32 | 44.99 | 42.83 | 43.07 | 566,159 | -1.24(-2.80%) |
Jun 13, 2022 | 45.46 | 45.67 | 44.09 | 44.31 | 400,477 | -2.09(-4.50%) |
Jun 10, 2022 | 46.45 | 47.30 | 45.94 | 46.40 | 378,059 | -0.95(-2.01%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.31 | 47.35 | 327,537 | -1.54(-3.15%) |
Jun 08, 2022 | 50.40 | 50.89 | 48.84 | 48.89 | 339,778 | -1.51(-3.00%) |
Jun 07, 2022 | 49.56 | 50.47 | 48.97 | 50.40 | 414,981 | +0.64(+1.29%) |
Jun 06, 2022 | 50.00 | 50.20 | 49.46 | 49.76 | 627,069 | +0.20(+0.40%) |
Jun 03, 2022 | 50.01 | 50.17 | 49.23 | 49.56 | 426,776 | -0.66(-1.31%) |
Jun 02, 2022 | 49.05 | 50.30 | 48.11 | 50.22 | 383,946 | +1.13(+2.30%) |
Jun 01, 2022 | 50.84 | 50.84 | 49.07 | 49.09 | 415,477 | -1.46(-2.89%) |
May 31, 2022 | 49.42 | 50.70 | 48.53 | 50.55 | 509,454 | +0.61(+1.22%) |
May 27, 2022 | 49.71 | 50.30 | 49.70 | 49.94 | 220,542 | +0.42(+0.85%) |
May 26, 2022 | 48.68 | 49.98 | 48.68 | 49.52 | 228,940 | +1.02(+2.10%) |
May 25, 2022 | 48.34 | 48.73 | 48.02 | 48.50 | 226,697 | +0.06(+0.12%) |
May 24, 2022 | 48.32 | 48.75 | 47.53 | 48.44 | 335,611 | -0.24(-0.49%) |
May 23, 2022 | 49.11 | 49.44 | 48.28 | 48.68 | 402,334 | +0.08(+0.16%) |
May 20, 2022 | 47.87 | 48.80 | 47.07 | 48.60 | 432,228 | +0.97(+2.04%) |
May 19, 2022 | 47.10 | 48.27 | 47.10 | 47.63 | 348,331 | +0.26(+0.55%) |
May 18, 2022 | 47.10 | 48.23 | 47.07 | 47.37 | 426,997 | -0.11(-0.23%) |
May 17, 2022 | 46.42 | 47.48 | 46.23 | 47.48 | 298,616 | +1.56(+3.40%) |
May 16, 2022 | 45.93 | 46.39 | 45.44 | 45.92 | 395,338 | -0.13(-0.28%) |
May 13, 2022 | 46.30 | 46.64 | 45.46 | 46.05 | 446,762 | +0.03(+0.07%) |
May 12, 2022 | 44.55 | 46.31 | 44.04 | 46.02 | 660,499 | -0.24(-0.52%) |
May 11, 2022 | 46.36 | 47.16 | 45.96 | 46.26 | 420,030 | -0.27(-0.58%) |
May 10, 2022 | 47.59 | 48.36 | 45.50 | 46.53 | 556,630 | -0.64(-1.36%) |
May 09, 2022 | 47.98 | 48.67 | 47.03 | 47.17 | 597,932 | -1.29(-2.66%) |
May 06, 2022 | 47.79 | 48.75 | 47.40 | 48.46 | 783,710 | +0.37(+0.77%) |
May 05, 2022 | 49.74 | 49.74 | 47.59 | 48.09 | 413,476 | -1.36(-2.75%) |
May 04, 2022 | 48.37 | 49.56 | 47.26 | 49.45 | 330,809 | +0.82(+1.69%) |
May 03, 2022 | 48.84 | 49.42 | 48.45 | 48.63 | 405,493 | -0.37(-0.76%) |
May 02, 2022 | 50.30 | 51.09 | 48.60 | 49.00 | 594,146 | -1.19(-2.37%) |
Apr 29, 2022 | 50.80 | 51.96 | 50.13 | 50.19 | 729,116 | -1.26(-2.45%) |
Apr 28, 2022 | 52.79 | 52.88 | 48.19 | 51.45 | 2,402,260 | -4.90(-8.70%) |
Apr 27, 2022 | 54.96 | 57.10 | 54.96 | 56.35 | 836,389 | +1.57(+2.87%) |
Apr 26, 2022 | 54.99 | 55.90 | 54.19 | 54.78 | 428,979 | -0.25(-0.45%) |
Apr 25, 2022 | 53.21 | 55.06 | 52.77 | 55.03 | 500,583 | +1.62(+3.03%) |
Apr 22, 2022 | 55.36 | 55.55 | 53.32 | 53.41 | 321,342 | -2.15(-3.87%) |
Apr 21, 2022 | 56.77 | 57.06 | 55.38 | 55.56 | 285,332 | -0.79(-1.40%) |
Apr 20, 2022 | 56.45 | 57.26 | 55.68 | 56.35 | 358,471 | -0.01(-0.02%) |
Apr 19, 2022 | 54.51 | 56.49 | 54.51 | 56.36 | 367,212 | +1.71(+3.13%) |
Apr 18, 2022 | 55.46 | 55.87 | 54.23 | 54.65 | 292,540 | -0.73(-1.32%) |
Apr 14, 2022 | 56.26 | 57.01 | 55.25 | 55.38 | 235,873 | -0.97(-1.72%) |
Apr 13, 2022 | 56.17 | 56.88 | 55.86 | 56.35 | 223,412 | +0.02(+0.04%) |
Apr 12, 2022 | 57.63 | 58.16 | 56.31 | 56.33 | 312,742 | -1.33(-2.31%) |
Apr 11, 2022 | 58.12 | 58.73 | 57.57 | 57.66 | 328,936 | -0.66(-1.13%) |
Apr 08, 2022 | 57.88 | 58.71 | 57.44 | 58.32 | 340,054 | +0.44(+0.76%) |
Apr 07, 2022 | 57.89 | 58.21 | 57.07 | 57.88 | 254,365 | -0.03(-0.05%) |
Apr 06, 2022 | 57.55 | 58.01 | 56.47 | 57.91 | 486,361 | -0.11(-0.19%) |
Apr 05, 2022 | 58.54 | 59.68 | 57.95 | 58.02 | 347,499 | -0.74(-1.26%) |
Apr 04, 2022 | 58.80 | 59.33 | 58.33 | 58.76 | 442,594 | -0.19(-0.32%) |