Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.43 | 42.79 | 41.71 | 42.29 | 7,449 | -0.77(-1.78%) |
Jun 29, 2022 | 43.08 | 43.23 | 42.85 | 43.06 | 6,700 | +0.08(+0.19%) |
Jun 28, 2022 | 44.66 | 44.76 | 42.98 | 42.98 | 6,643 | -1.43(-3.22%) |
Jun 27, 2022 | 45.13 | 45.13 | 44.33 | 44.41 | 5,622 | -0.57(-1.27%) |
Jun 24, 2022 | 43.77 | 44.98 | 43.77 | 44.98 | 5,679 | +1.69(+3.90%) |
Jun 23, 2022 | 42.80 | 43.29 | 42.46 | 43.29 | 10,236 | +0.73(+1.71%) |
Jun 22, 2022 | 42.53 | 42.99 | 42.41 | 42.56 | 9,646 | +0.04(+0.10%) |
Jun 21, 2022 | 42.20 | 42.92 | 42.20 | 42.52 | 14,321 | +0.96(+2.31%) |
Jun 17, 2022 | 41.49 | 41.84 | 40.98 | 41.56 | 8,495 | +0.60(+1.46%) |
Jun 16, 2022 | 41.70 | 41.77 | 40.77 | 40.96 | 32,541 | -1.86(-4.34%) |
Jun 15, 2022 | 42.20 | 43.41 | 42.20 | 42.82 | 10,294 | +1.13(+2.71%) |
Jun 14, 2022 | 41.91 | 42.01 | 41.40 | 41.69 | 5,801 | +0.11(+0.26%) |
Jun 13, 2022 | 42.07 | 42.53 | 41.54 | 41.58 | 14,911 | -2.15(-4.92%) |
Jun 10, 2022 | 44.62 | 44.62 | 43.72 | 43.73 | 9,668 | -1.75(-3.85%) |
Jun 09, 2022 | 46.37 | 46.37 | 45.48 | 45.48 | 1,454 | -1.35(-2.88%) |
Jun 08, 2022 | 46.98 | 47.33 | 46.81 | 46.83 | 5,498 | -0.42(-0.89%) |
Jun 07, 2022 | 46.18 | 47.25 | 46.18 | 47.25 | 14,114 | +0.47(+1.00%) |
Jun 06, 2022 | 47.28 | 47.57 | 46.64 | 46.78 | 5,999 | +0.20(+0.43%) |
Jun 03, 2022 | 47.04 | 47.22 | 46.45 | 46.58 | 3,996 | -1.14(-2.40%) |
Jun 02, 2022 | 46.01 | 47.72 | 45.96 | 47.72 | 8,445 | +1.43(+3.10%) |
Jun 01, 2022 | 47.35 | 47.40 | 46.09 | 46.29 | 8,504 | -0.17(-0.37%) |
May 31, 2022 | 46.68 | 46.93 | 46.17 | 46.46 | 13,125 | -0.19(-0.40%) |
May 27, 2022 | 45.60 | 46.65 | 45.60 | 46.65 | 23,988 | +1.47(+3.25%) |
May 26, 2022 | 43.80 | 45.33 | 43.80 | 45.18 | 10,918 | +1.15(+2.61%) |
May 25, 2022 | 43.42 | 44.32 | 43.42 | 44.03 | 12,282 | +0.60(+1.38%) |
May 24, 2022 | 43.75 | 43.75 | 42.82 | 43.43 | 5,967 | -1.17(-2.62%) |
May 23, 2022 | 43.90 | 44.60 | 43.61 | 44.60 | 12,345 | +0.90(+2.06%) |
May 20, 2022 | 44.47 | 44.47 | 42.55 | 43.70 | 8,945 | -0.04(-0.10%) |
May 19, 2022 | 43.50 | 44.34 | 43.50 | 43.74 | 10,796 | -0.12(-0.26%) |
May 18, 2022 | 45.31 | 45.42 | 43.84 | 43.86 | 13,724 | -2.15(-4.67%) |
May 17, 2022 | 46.03 | 46.08 | 45.33 | 46.01 | 11,532 | +1.16(+2.58%) |
May 16, 2022 | 45.30 | 45.51 | 44.81 | 44.85 | 7,093 | -0.57(-1.25%) |
May 13, 2022 | 44.56 | 45.67 | 44.35 | 45.42 | 11,501 | +1.83(+4.20%) |
May 12, 2022 | 43.26 | 44.35 | 42.91 | 43.59 | 19,360 | -0.31(-0.71%) |
May 11, 2022 | 44.88 | 45.37 | 43.90 | 43.90 | 9,485 | -1.44(-3.19%) |
May 10, 2022 | 45.78 | 46.03 | 44.61 | 45.34 | 11,164 | +0.51(+1.15%) |
May 09, 2022 | 45.82 | 46.00 | 44.66 | 44.83 | 98,498 | -2.00(-4.27%) |
May 06, 2022 | 47.10 | 47.67 | 46.22 | 46.83 | 13,408 | -0.51(-1.09%) |
May 05, 2022 | 49.22 | 49.22 | 47.00 | 47.34 | 8,177 | -2.71(-5.41%) |
May 04, 2022 | 48.64 | 50.08 | 47.71 | 50.05 | 15,941 | +1.57(+3.25%) |
May 03, 2022 | 48.41 | 48.67 | 48.19 | 48.48 | 6,608 | -0.05(-0.11%) |
May 02, 2022 | 47.70 | 48.53 | 47.21 | 48.53 | 18,630 | +0.89(+1.88%) |
Apr 29, 2022 | 49.27 | 49.74 | 47.64 | 47.64 | 7,327 | -2.26(-4.54%) |
Apr 28, 2022 | 49.06 | 50.26 | 48.53 | 49.90 | 42,060 | +1.88(+3.92%) |
Apr 27, 2022 | 47.93 | 48.75 | 47.84 | 48.02 | 34,553 | +0.07(+0.15%) |
Apr 26, 2022 | 48.85 | 48.85 | 47.93 | 47.95 | 23,150 | -1.68(-3.39%) |
Apr 25, 2022 | 48.65 | 49.63 | 48.50 | 49.63 | 9,091 | +0.83(+1.71%) |
Apr 22, 2022 | 50.12 | 50.12 | 48.80 | 48.80 | 16,537 | -1.45(-2.89%) |
Apr 21, 2022 | 51.91 | 51.94 | 50.15 | 50.25 | 8,131 | -1.24(-2.41%) |
Apr 20, 2022 | 52.33 | 52.33 | 51.49 | 51.49 | 6,409 | -0.60(-1.16%) |
Apr 19, 2022 | 50.82 | 52.09 | 50.82 | 52.09 | 5,033 | +1.22(+2.39%) |
Apr 18, 2022 | 50.72 | 51.20 | 50.54 | 50.87 | 11,252 | -0.07(-0.14%) |
Apr 14, 2022 | 52.44 | 52.44 | 50.94 | 50.94 | 8,895 | -1.25(-2.39%) |
Apr 13, 2022 | 51.21 | 52.22 | 51.11 | 52.19 | 7,391 | +0.93(+1.81%) |
Apr 12, 2022 | 52.44 | 52.44 | 51.14 | 51.26 | 8,652 | -0.30(-0.58%) |
Apr 11, 2022 | 52.17 | 52.17 | 51.56 | 51.56 | 8,812 | -1.23(-2.32%) |
Apr 08, 2022 | 53.27 | 53.48 | 52.79 | 52.79 | 6,424 | -0.82(-1.53%) |
Apr 07, 2022 | 53.45 | 53.95 | 52.90 | 53.61 | 9,763 | -0.02(-0.04%) |
Apr 06, 2022 | 54.14 | 54.14 | 53.45 | 53.63 | 6,864 | -1.54(-2.80%) |
Apr 05, 2022 | 56.08 | 56.23 | 55.06 | 55.17 | 5,537 | -1.19(-2.11%) |
Apr 04, 2022 | 55.95 | 56.39 | 55.95 | 56.36 | 9,515 | +1.10(+1.99%) |