Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.73 | 42.08 | 40.33 | 41.49 | 271,955 | +0.48(+1.18%) |
Jun 29, 2022 | 40.66 | 41.01 | 39.85 | 41.01 | 176,583 | -0.10(-0.25%) |
Jun 28, 2022 | 41.58 | 43.14 | 40.77 | 41.12 | 521,241 | +0.05(+0.11%) |
Jun 27, 2022 | 40.57 | 41.11 | 39.61 | 41.07 | 193,809 | +0.62(+1.54%) |
Jun 24, 2022 | 37.56 | 40.46 | 37.40 | 40.44 | 266,649 | +3.40(+9.18%) |
Jun 23, 2022 | 37.47 | 37.47 | 35.70 | 37.04 | 229,130 | -0.12(-0.33%) |
Jun 22, 2022 | 37.10 | 37.69 | 37.09 | 37.17 | 251,937 | -0.63(-1.67%) |
Jun 21, 2022 | 39.18 | 39.62 | 37.69 | 37.80 | 321,365 | -1.29(-3.29%) |
Jun 17, 2022 | 37.77 | 39.28 | 37.22 | 39.08 | 262,521 | +1.42(+3.76%) |
Jun 16, 2022 | 39.54 | 39.54 | 36.85 | 37.67 | 582,983 | -2.62(-6.50%) |
Jun 15, 2022 | 39.69 | 40.88 | 39.69 | 40.28 | 361,274 | +0.65(+1.65%) |
Jun 14, 2022 | 40.67 | 40.93 | 39.09 | 39.63 | 403,292 | -0.66(-1.64%) |
Jun 13, 2022 | 42.48 | 42.54 | 39.84 | 40.29 | 420,139 | -3.18(-7.30%) |
Jun 10, 2022 | 44.26 | 44.32 | 42.94 | 43.47 | 318,873 | -1.05(-2.36%) |
Jun 09, 2022 | 45.58 | 45.88 | 44.20 | 44.52 | 306,336 | -1.20(-2.63%) |
Jun 08, 2022 | 45.39 | 46.02 | 45.39 | 45.72 | 288,630 | -0.12(-0.27%) |
Jun 07, 2022 | 45.05 | 45.93 | 44.80 | 45.84 | 485,690 | +0.53(+1.17%) |
Jun 06, 2022 | 44.41 | 45.32 | 43.87 | 45.31 | 307,938 | +1.03(+2.33%) |
Jun 03, 2022 | 43.76 | 44.79 | 43.75 | 44.28 | 185,889 | -0.39(-0.87%) |
Jun 02, 2022 | 45.38 | 45.38 | 42.78 | 44.67 | 651,779 | -0.21(-0.46%) |
Jun 01, 2022 | 45.78 | 45.95 | 44.01 | 44.88 | 344,138 | -0.60(-1.33%) |
May 31, 2022 | 45.80 | 46.12 | 44.26 | 45.48 | 369,759 | -1.13(-2.43%) |
May 27, 2022 | 44.51 | 46.68 | 44.39 | 46.62 | 584,913 | +2.38(+5.38%) |
May 26, 2022 | 41.40 | 44.44 | 41.18 | 44.23 | 405,431 | +2.84(+6.87%) |
May 25, 2022 | 39.49 | 42.15 | 39.49 | 41.39 | 520,466 | +1.54(+3.87%) |
May 24, 2022 | 41.26 | 41.26 | 39.22 | 39.85 | 498,670 | -1.58(-3.81%) |
May 23, 2022 | 41.99 | 41.99 | 40.87 | 41.43 | 332,248 | -0.10(-0.25%) |
May 20, 2022 | 42.92 | 42.92 | 41.24 | 41.53 | 1,070,082 | -1.06(-2.49%) |
May 19, 2022 | 43.30 | 44.25 | 42.00 | 42.59 | 402,740 | -1.24(-2.82%) |
May 18, 2022 | 43.85 | 44.73 | 43.47 | 43.83 | 627,126 | -0.67(-1.51%) |
May 17, 2022 | 43.64 | 44.85 | 43.11 | 44.50 | 478,926 | +1.32(+3.06%) |
May 16, 2022 | 43.97 | 44.78 | 41.84 | 43.18 | 444,559 | -0.90(-2.04%) |
May 13, 2022 | 44.51 | 44.89 | 43.21 | 44.07 | 496,775 | -0.07(-0.15%) |
May 12, 2022 | 43.88 | 44.27 | 42.79 | 44.14 | 487,533 | -0.15(-0.34%) |
May 11, 2022 | 44.93 | 45.71 | 43.56 | 44.29 | 608,609 | -0.97(-2.15%) |
May 10, 2022 | 46.11 | 46.57 | 42.96 | 45.26 | 717,455 | -0.51(-1.11%) |
May 09, 2022 | 48.16 | 48.66 | 45.64 | 45.77 | 754,645 | -3.05(-6.25%) |
May 06, 2022 | 48.86 | 49.38 | 47.69 | 48.83 | 469,683 | +0.14(+0.29%) |
May 05, 2022 | 50.07 | 50.68 | 48.67 | 48.68 | 697,073 | -1.84(-3.65%) |
May 04, 2022 | 51.26 | 52.47 | 48.86 | 50.53 | 810,220 | +0.65(+1.31%) |
May 03, 2022 | 50.91 | 50.94 | 48.92 | 49.88 | 405,366 | -0.66(-1.31%) |
May 02, 2022 | 50.49 | 50.91 | 49.61 | 50.54 | 272,899 | +0.04(+0.07%) |
Apr 29, 2022 | 51.97 | 52.53 | 50.50 | 50.50 | 245,497 | -1.70(-3.26%) |
Apr 28, 2022 | 51.52 | 52.43 | 50.21 | 52.20 | 371,808 | +1.01(+1.98%) |
Apr 27, 2022 | 52.14 | 52.16 | 50.53 | 51.19 | 297,465 | -0.64(-1.24%) |
Apr 26, 2022 | 52.33 | 53.50 | 51.71 | 51.83 | 316,336 | -0.99(-1.88%) |
Apr 25, 2022 | 52.21 | 53.80 | 52.21 | 52.82 | 419,424 | +0.37(+0.70%) |
Apr 22, 2022 | 51.80 | 53.10 | 51.53 | 52.45 | 304,542 | +0.59(+1.13%) |
Apr 21, 2022 | 53.86 | 53.86 | 51.54 | 51.87 | 128,806 | -0.95(-1.79%) |
Apr 20, 2022 | 53.22 | 53.84 | 52.38 | 52.81 | 406,059 | -0.47(-0.89%) |
Apr 19, 2022 | 51.38 | 53.47 | 51.38 | 53.29 | 159,186 | +1.58(+3.05%) |
Apr 18, 2022 | 51.15 | 51.82 | 51.15 | 51.71 | 76,194 | +0.10(+0.20%) |
Apr 14, 2022 | 51.64 | 52.44 | 51.14 | 51.60 | 159,133 | +0.01(+0.02%) |
Apr 13, 2022 | 51.25 | 51.84 | 50.43 | 51.60 | 345,033 | +0.79(+1.56%) |
Apr 12, 2022 | 50.37 | 51.74 | 50.33 | 50.80 | 223,705 | +0.52(+1.03%) |
Apr 11, 2022 | 49.48 | 51.25 | 49.15 | 50.28 | 402,858 | +0.56(+1.12%) |
Apr 08, 2022 | 49.14 | 50.44 | 48.80 | 49.72 | 205,790 | +0.26(+0.52%) |
Apr 07, 2022 | 47.63 | 49.58 | 47.58 | 49.47 | 478,838 | +1.68(+3.52%) |
Apr 06, 2022 | 47.99 | 48.34 | 46.99 | 47.79 | 388,222 | -0.73(-1.50%) |
Apr 05, 2022 | 50.30 | 50.56 | 48.33 | 48.51 | 278,123 | -1.47(-2.95%) |
Apr 04, 2022 | 50.04 | 50.55 | 49.99 | 49.99 | 195,276 | -0.47(-0.94%) |