Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.05 | 47.83 | 46.05 | 47.48 | 1,554,191 | +0.50(+1.07%) |
Jun 29, 2022 | 47.17 | 47.17 | 46.21 | 46.98 | 1,131,181 | +0.18(+0.38%) |
Jun 28, 2022 | 47.50 | 47.83 | 46.34 | 46.80 | 1,514,374 | -0.46(-0.98%) |
Jun 27, 2022 | 47.26 | 47.90 | 45.67 | 47.26 | 2,763,730 | +0.03(+0.06%) |
Jun 24, 2022 | 44.21 | 47.23 | 43.98 | 47.23 | 18,203,570 | +3.52(+8.06%) |
Jun 23, 2022 | 44.40 | 44.40 | 42.98 | 43.71 | 2,026,499 | -0.50(-1.13%) |
Jun 22, 2022 | 44.09 | 44.66 | 43.41 | 44.21 | 3,073,739 | -0.45(-1.01%) |
Jun 21, 2022 | 44.31 | 45.00 | 43.29 | 44.66 | 1,872,103 | +1.13(+2.59%) |
Jun 17, 2022 | 43.80 | 44.15 | 42.79 | 43.53 | 2,181,513 | +0.18(+0.41%) |
Jun 16, 2022 | 45.33 | 45.38 | 42.75 | 43.36 | 1,908,857 | -2.64(-5.74%) |
Jun 15, 2022 | 47.08 | 47.10 | 45.46 | 46.00 | 1,712,359 | -0.47(-1.01%) |
Jun 14, 2022 | 46.74 | 47.42 | 46.05 | 46.47 | 1,453,150 | -0.49(-1.04%) |
Jun 13, 2022 | 47.42 | 47.64 | 46.36 | 46.96 | 1,598,437 | -1.42(-2.93%) |
Jun 10, 2022 | 48.76 | 48.91 | 47.80 | 48.38 | 1,109,872 | -0.86(-1.75%) |
Jun 09, 2022 | 49.31 | 49.66 | 48.24 | 49.24 | 982,369 | -0.25(-0.51%) |
Jun 08, 2022 | 50.80 | 50.90 | 49.23 | 49.49 | 1,174,601 | -1.43(-2.81%) |
Jun 07, 2022 | 49.28 | 51.04 | 49.06 | 50.92 | 1,205,858 | +1.14(+2.28%) |
Jun 06, 2022 | 49.92 | 50.29 | 49.43 | 49.79 | 1,242,511 | +0.07(+0.14%) |
Jun 03, 2022 | 48.97 | 49.83 | 48.69 | 49.72 | 1,023,500 | +0.58(+1.18%) |
Jun 02, 2022 | 48.30 | 49.20 | 47.94 | 49.14 | 918,101 | +0.86(+1.78%) |
Jun 01, 2022 | 48.65 | 48.91 | 47.44 | 48.28 | 922,774 | -0.42(-0.86%) |
May 31, 2022 | 48.34 | 49.29 | 48.34 | 48.70 | 1,404,031 | -0.10(-0.20%) |
May 27, 2022 | 47.18 | 48.80 | 47.18 | 48.80 | 959,464 | +1.48(+3.12%) |
May 26, 2022 | 46.84 | 47.83 | 46.83 | 47.32 | 813,174 | +0.53(+1.13%) |
May 25, 2022 | 46.65 | 47.25 | 46.34 | 46.79 | 1,432,918 | -0.25(-0.54%) |
May 24, 2022 | 47.24 | 48.92 | 46.31 | 47.05 | 1,984,582 | +0.68(+1.46%) |
May 23, 2022 | 45.87 | 46.88 | 45.73 | 46.37 | 1,680,419 | +0.92(+2.02%) |
May 20, 2022 | 45.12 | 45.70 | 44.40 | 45.45 | 1,381,771 | +0.49(+1.09%) |
May 19, 2022 | 43.62 | 45.69 | 43.62 | 44.96 | 1,291,752 | +1.02(+2.32%) |
May 18, 2022 | 45.04 | 45.83 | 43.66 | 43.94 | 1,121,593 | -1.50(-3.30%) |
May 17, 2022 | 45.59 | 45.76 | 45.07 | 45.44 | 1,380,196 | +0.65(+1.44%) |
May 16, 2022 | 44.34 | 45.32 | 44.16 | 44.79 | 1,017,139 | +0.55(+1.24%) |
May 13, 2022 | 43.85 | 45.03 | 43.85 | 44.25 | 1,317,212 | +0.74(+1.71%) |
May 12, 2022 | 43.40 | 44.03 | 42.74 | 43.50 | 1,433,345 | +0.10(+0.23%) |
May 11, 2022 | 44.45 | 45.03 | 43.30 | 43.40 | 1,477,391 | -1.00(-2.25%) |
May 10, 2022 | 44.45 | 45.53 | 43.97 | 44.40 | 1,895,260 | +0.48(+1.09%) |
May 09, 2022 | 44.95 | 45.00 | 43.76 | 43.92 | 1,715,423 | -1.51(-3.32%) |
May 06, 2022 | 46.09 | 46.26 | 44.81 | 45.43 | 1,588,723 | -0.80(-1.74%) |
May 05, 2022 | 46.95 | 47.25 | 45.66 | 46.23 | 1,151,416 | -1.19(-2.52%) |
May 04, 2022 | 47.27 | 47.57 | 46.34 | 47.43 | 1,135,059 | +0.32(+0.69%) |
May 03, 2022 | 46.97 | 47.91 | 46.97 | 47.10 | 1,253,436 | +0.07(+0.15%) |
May 02, 2022 | 48.16 | 48.37 | 46.27 | 47.04 | 1,393,646 | -1.15(-2.38%) |
Apr 29, 2022 | 48.99 | 49.20 | 47.91 | 48.18 | 1,699,221 | -0.56(-1.14%) |
Apr 28, 2022 | 51.37 | 51.64 | 47.63 | 48.74 | 2,655,102 | -2.10(-4.14%) |
Apr 27, 2022 | 50.41 | 51.15 | 49.49 | 50.84 | 1,744,404 | +0.52(+1.03%) |
Apr 26, 2022 | 51.33 | 51.52 | 50.28 | 50.32 | 1,050,841 | -0.92(-1.80%) |
Apr 25, 2022 | 50.89 | 51.34 | 49.57 | 51.24 | 1,627,757 | -0.08(-0.15%) |
Apr 22, 2022 | 52.02 | 52.25 | 51.07 | 51.32 | 1,048,062 | -1.09(-2.07%) |
Apr 21, 2022 | 53.32 | 53.97 | 52.23 | 52.41 | 1,376,533 | -0.92(-1.72%) |
Apr 20, 2022 | 54.23 | 54.77 | 53.14 | 53.33 | 1,653,892 | -0.34(-0.64%) |
Apr 19, 2022 | 54.19 | 54.94 | 53.09 | 53.67 | 1,801,602 | -0.59(-1.08%) |
Apr 18, 2022 | 55.28 | 55.60 | 53.96 | 54.26 | 1,328,410 | -1.06(-1.91%) |
Apr 14, 2022 | 53.10 | 55.72 | 52.90 | 55.32 | 2,959,792 | +2.81(+5.35%) |
Apr 13, 2022 | 52.31 | 52.68 | 51.50 | 52.51 | 1,997,215 | +0.58(+1.11%) |
Apr 12, 2022 | 52.57 | 54.00 | 51.45 | 51.93 | 1,596,386 | -0.26(-0.51%) |
Apr 11, 2022 | 53.23 | 53.57 | 52.01 | 52.19 | 1,514,261 | -1.19(-2.24%) |
Apr 08, 2022 | 53.83 | 55.10 | 53.06 | 53.39 | 2,154,080 | -0.43(-0.80%) |
Apr 07, 2022 | 53.15 | 54.05 | 52.90 | 53.82 | 1,043,223 | +1.04(+1.97%) |
Apr 06, 2022 | 52.80 | 53.70 | 52.23 | 52.78 | 1,409,401 | -0.23(-0.42%) |
Apr 05, 2022 | 53.05 | 53.99 | 52.83 | 53.01 | 3,310,556 | +0.14(+0.26%) |
Apr 04, 2022 | 53.51 | 53.82 | 52.28 | 52.87 | 1,467,103 | -0.65(-1.21%) |