Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.10 | 47.86 | 45.91 | 47.84 | 132,670 | +0.24(+0.50%) |
Jun 29, 2022 | 47.41 | 47.70 | 46.28 | 47.60 | 136,731 | +0.46(+0.98%) |
Jun 28, 2022 | 48.44 | 49.24 | 47.01 | 47.14 | 149,396 | -1.18(-2.44%) |
Jun 27, 2022 | 48.76 | 48.79 | 47.51 | 48.32 | 107,931 | -0.06(-0.12%) |
Jun 24, 2022 | 48.41 | 48.73 | 47.28 | 48.38 | 221,372 | +0.60(+1.26%) |
Jun 23, 2022 | 46.33 | 47.96 | 46.04 | 47.78 | 347,662 | +1.41(+3.04%) |
Jun 22, 2022 | 44.30 | 46.74 | 44.30 | 46.37 | 283,157 | +0.97(+2.14%) |
Jun 21, 2022 | 47.04 | 47.97 | 45.31 | 45.40 | 259,325 | -0.76(-1.65%) |
Jun 17, 2022 | 45.27 | 46.75 | 45.09 | 46.16 | 598,228 | +1.49(+3.34%) |
Jun 16, 2022 | 45.00 | 45.00 | 43.68 | 44.67 | 141,717 | -1.74(-3.75%) |
Jun 15, 2022 | 45.57 | 47.01 | 45.08 | 46.41 | 144,038 | +2.14(+4.83%) |
Jun 14, 2022 | 44.92 | 44.95 | 43.54 | 44.27 | 144,376 | -0.41(-0.92%) |
Jun 13, 2022 | 45.41 | 45.99 | 44.25 | 44.68 | 213,381 | -2.35(-5.00%) |
Jun 10, 2022 | 47.48 | 48.02 | 46.36 | 47.03 | 158,333 | -1.88(-3.84%) |
Jun 09, 2022 | 49.43 | 49.61 | 48.46 | 48.91 | 115,757 | -0.53(-1.07%) |
Jun 08, 2022 | 49.73 | 50.45 | 48.57 | 49.44 | 176,630 | -0.47(-0.94%) |
Jun 07, 2022 | 47.74 | 49.91 | 47.73 | 49.91 | 134,386 | +1.46(+3.01%) |
Jun 06, 2022 | 49.11 | 49.12 | 48.13 | 48.45 | 150,674 | -0.30(-0.62%) |
Jun 03, 2022 | 49.11 | 49.17 | 48.36 | 48.75 | 98,508 | -0.71(-1.44%) |
Jun 02, 2022 | 47.75 | 49.95 | 47.75 | 49.46 | 141,658 | +1.77(+3.71%) |
Jun 01, 2022 | 48.63 | 48.73 | 47.08 | 47.69 | 150,062 | -0.50(-1.04%) |
May 31, 2022 | 48.40 | 48.43 | 46.92 | 48.19 | 245,950 | -0.49(-1.01%) |
May 27, 2022 | 47.44 | 48.85 | 47.44 | 48.68 | 118,878 | +1.44(+3.05%) |
May 26, 2022 | 46.24 | 47.79 | 46.24 | 47.24 | 133,036 | +1.37(+2.99%) |
May 25, 2022 | 45.38 | 46.50 | 45.38 | 45.87 | 171,503 | +0.06(+0.13%) |
May 24, 2022 | 46.07 | 46.10 | 44.95 | 45.81 | 259,859 | -0.93(-1.99%) |
May 23, 2022 | 46.14 | 47.61 | 45.63 | 46.74 | 223,113 | +1.06(+2.32%) |
May 20, 2022 | 47.77 | 48.11 | 44.18 | 45.68 | 222,618 | -1.47(-3.12%) |
May 19, 2022 | 44.37 | 48.91 | 44.37 | 47.15 | 357,522 | +2.34(+5.22%) |
May 18, 2022 | 43.75 | 45.83 | 43.57 | 44.81 | 361,360 | +0.60(+1.36%) |
May 17, 2022 | 43.34 | 44.35 | 43.14 | 44.21 | 180,960 | +1.98(+4.69%) |
May 16, 2022 | 42.44 | 43.29 | 41.58 | 42.23 | 191,340 | -0.73(-1.70%) |
May 13, 2022 | 42.29 | 43.40 | 41.84 | 42.96 | 199,819 | +1.36(+3.27%) |
May 12, 2022 | 39.95 | 43.68 | 39.36 | 41.60 | 456,151 | +1.34(+3.33%) |
May 11, 2022 | 41.24 | 42.52 | 40.00 | 40.26 | 168,864 | -0.78(-1.90%) |
May 10, 2022 | 43.64 | 43.64 | 39.75 | 41.04 | 193,323 | -1.90(-4.42%) |
May 09, 2022 | 45.22 | 45.22 | 42.63 | 42.94 | 239,298 | -2.99(-6.51%) |
May 06, 2022 | 45.16 | 47.12 | 43.79 | 45.93 | 271,457 | +2.32(+5.32%) |
May 05, 2022 | 45.00 | 45.00 | 42.67 | 43.61 | 164,115 | -2.17(-4.74%) |
May 04, 2022 | 44.13 | 45.91 | 43.41 | 45.78 | 152,087 | +1.74(+3.95%) |
May 03, 2022 | 44.12 | 44.30 | 43.27 | 44.04 | 159,837 | -0.06(-0.14%) |
May 02, 2022 | 42.39 | 44.17 | 42.26 | 44.10 | 466,442 | +1.49(+3.50%) |
Apr 29, 2022 | 42.28 | 43.21 | 42.28 | 42.61 | 211,205 | -0.17(-0.40%) |
Apr 28, 2022 | 42.76 | 43.08 | 41.73 | 42.78 | 145,129 | +0.12(+0.28%) |
Apr 27, 2022 | 42.16 | 42.97 | 41.93 | 42.66 | 165,278 | +0.36(+0.85%) |
Apr 26, 2022 | 43.50 | 43.57 | 42.30 | 42.30 | 198,352 | -2.05(-4.62%) |
Apr 25, 2022 | 42.49 | 44.37 | 41.98 | 44.35 | 228,904 | +1.25(+2.90%) |
Apr 22, 2022 | 44.35 | 44.91 | 42.98 | 43.10 | 159,130 | -1.20(-2.71%) |
Apr 21, 2022 | 46.42 | 47.10 | 43.43 | 44.30 | 176,190 | -1.62(-3.53%) |
Apr 20, 2022 | 47.22 | 47.22 | 45.74 | 45.92 | 123,538 | -0.92(-1.96%) |
Apr 19, 2022 | 45.64 | 47.80 | 45.64 | 46.84 | 141,316 | +0.77(+1.67%) |
Apr 18, 2022 | 47.14 | 47.95 | 45.80 | 46.07 | 167,066 | -1.26(-2.66%) |
Apr 14, 2022 | 48.70 | 48.71 | 47.23 | 47.33 | 167,068 | -1.12(-2.31%) |
Apr 13, 2022 | 48.00 | 48.70 | 47.90 | 48.45 | 125,506 | +0.33(+0.69%) |
Apr 12, 2022 | 48.96 | 50.19 | 47.92 | 48.12 | 114,177 | -0.14(-0.29%) |
Apr 11, 2022 | 48.23 | 49.25 | 47.73 | 48.26 | 123,176 | -0.09(-0.19%) |
Apr 08, 2022 | 50.11 | 50.19 | 48.30 | 48.35 | 126,744 | -1.93(-3.84%) |
Apr 07, 2022 | 50.43 | 50.66 | 49.07 | 50.28 | 196,399 | -0.04(-0.08%) |
Apr 06, 2022 | 50.69 | 50.79 | 49.52 | 50.32 | 339,361 | -0.90(-1.76%) |
Apr 05, 2022 | 55.05 | 55.10 | 50.78 | 51.22 | 239,182 | -3.48(-6.36%) |
Apr 04, 2022 | 54.06 | 54.99 | 53.51 | 54.70 | 293,821 | +1.06(+1.98%) |