Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.73 | 45.35 | 44.69 | 45.30 | 203,857 | -0.11(-0.25%) |
Jun 29, 2022 | 45.47 | 45.63 | 45.36 | 45.41 | 143,978 | -0.32(-0.69%) |
Jun 28, 2022 | 46.28 | 46.38 | 45.71 | 45.73 | 125,994 | -0.11(-0.24%) |
Jun 27, 2022 | 45.87 | 46.06 | 45.76 | 45.84 | 101,946 | -0.09(-0.20%) |
Jun 24, 2022 | 45.34 | 45.93 | 45.34 | 45.93 | 113,256 | +1.15(+2.57%) |
Jun 23, 2022 | 44.92 | 45.03 | 44.59 | 44.78 | 393,299 | -0.18(-0.39%) |
Jun 22, 2022 | 44.85 | 45.27 | 44.85 | 44.96 | 95,117 | -0.26(-0.57%) |
Jun 21, 2022 | 45.33 | 45.43 | 45.22 | 45.22 | 116,234 | +0.24(+0.53%) |
Jun 17, 2022 | 45.19 | 45.26 | 44.79 | 44.98 | 90,727 | -0.25(-0.55%) |
Jun 16, 2022 | 45.08 | 45.50 | 44.87 | 45.23 | 164,123 | -0.87(-1.88%) |
Jun 15, 2022 | 45.67 | 46.28 | 45.16 | 46.09 | 75,452 | +0.78(+1.71%) |
Jun 14, 2022 | 45.69 | 45.73 | 44.95 | 45.32 | 114,970 | -0.33(-0.72%) |
Jun 13, 2022 | 46.07 | 46.24 | 45.57 | 45.65 | 143,819 | -1.42(-3.01%) |
Jun 10, 2022 | 47.26 | 47.26 | 46.96 | 47.06 | 207,089 | -0.96(-2.00%) |
Jun 09, 2022 | 48.65 | 48.73 | 48.00 | 48.02 | 43,500 | -0.84(-1.71%) |
Jun 08, 2022 | 48.96 | 49.12 | 48.80 | 48.86 | 64,471 | -0.54(-1.10%) |
Jun 07, 2022 | 48.82 | 49.45 | 48.82 | 49.40 | 423,721 | +0.16(+0.33%) |
Jun 06, 2022 | 49.56 | 49.58 | 49.15 | 49.23 | 30,668 | +0.17(+0.35%) |
Jun 03, 2022 | 49.13 | 49.22 | 48.98 | 49.06 | 64,642 | -0.76(-1.52%) |
Jun 02, 2022 | 49.19 | 49.82 | 49.08 | 49.82 | 107,535 | +0.84(+1.72%) |
Jun 01, 2022 | 49.69 | 49.69 | 48.82 | 48.98 | 41,191 | -0.50(-1.00%) |
May 31, 2022 | 49.55 | 49.74 | 49.40 | 49.48 | 80,496 | -0.31(-0.62%) |
May 27, 2022 | 49.63 | 49.81 | 49.60 | 49.78 | 52,239 | +0.37(+0.76%) |
May 26, 2022 | 49.07 | 49.51 | 49.07 | 49.41 | 114,439 | +0.28(+0.58%) |
May 25, 2022 | 48.72 | 49.24 | 48.72 | 49.12 | 61,426 | +0.09(+0.19%) |
May 24, 2022 | 48.98 | 49.12 | 48.70 | 49.03 | 164,341 | -0.11(-0.22%) |
May 23, 2022 | 48.88 | 49.27 | 48.87 | 49.14 | 63,996 | +0.67(+1.39%) |
May 20, 2022 | 48.67 | 48.68 | 48.03 | 48.47 | 63,146 | +0.24(+0.49%) |
May 19, 2022 | 47.84 | 48.46 | 47.81 | 48.23 | 126,998 | +0.41(+0.86%) |
May 18, 2022 | 48.41 | 48.43 | 47.71 | 47.82 | 104,620 | -0.90(-1.84%) |
May 17, 2022 | 48.62 | 48.72 | 48.38 | 48.71 | 81,222 | +0.76(+1.58%) |
May 16, 2022 | 47.76 | 48.13 | 47.64 | 47.96 | 95,788 | +0.02(+0.04%) |
May 13, 2022 | 47.46 | 47.95 | 47.44 | 47.94 | 110,720 | +1.11(+2.38%) |
May 12, 2022 | 46.85 | 47.21 | 46.50 | 46.82 | 98,569 | -0.18(-0.39%) |
May 11, 2022 | 47.36 | 47.80 | 46.98 | 47.01 | 157,103 | -0.15(-0.31%) |
May 10, 2022 | 47.59 | 47.65 | 46.92 | 47.15 | 85,521 | +0.14(+0.30%) |
May 09, 2022 | 47.33 | 47.44 | 46.91 | 47.01 | 122,947 | -1.04(-2.16%) |
May 06, 2022 | 48.13 | 48.25 | 47.80 | 48.05 | 79,859 | -0.37(-0.77%) |
May 05, 2022 | 49.18 | 49.19 | 48.07 | 48.42 | 126,999 | -1.26(-2.54%) |
May 04, 2022 | 48.97 | 49.76 | 48.49 | 49.68 | 121,765 | +0.67(+1.36%) |
May 03, 2022 | 48.95 | 49.11 | 48.83 | 49.02 | 77,970 | +0.37(+0.75%) |
May 02, 2022 | 48.70 | 48.90 | 48.25 | 48.65 | 153,482 | -0.19(-0.39%) |
Apr 29, 2022 | 49.43 | 49.65 | 48.78 | 48.84 | 128,409 | -0.43(-0.87%) |
Apr 28, 2022 | 48.98 | 49.33 | 48.68 | 49.27 | 103,538 | +0.59(+1.22%) |
Apr 27, 2022 | 48.67 | 48.94 | 48.56 | 48.68 | 90,067 | +0.13(+0.26%) |
Apr 26, 2022 | 49.32 | 49.32 | 48.53 | 48.55 | 116,648 | -1.04(-2.10%) |
Apr 25, 2022 | 49.28 | 49.62 | 49.09 | 49.59 | 88,873 | -0.24(-0.48%) |
Apr 22, 2022 | 50.49 | 50.49 | 49.78 | 49.83 | 77,237 | -0.88(-1.73%) |
Apr 21, 2022 | 51.41 | 51.46 | 50.55 | 50.70 | 148,762 | -0.42(-0.82%) |
Apr 20, 2022 | 51.09 | 51.20 | 50.98 | 51.12 | 76,373 | +0.39(+0.77%) |
Apr 19, 2022 | 50.37 | 50.74 | 50.34 | 50.73 | 50,507 | +0.16(+0.31%) |
Apr 18, 2022 | 50.65 | 50.78 | 50.44 | 50.58 | 260,389 | -0.38(-0.75%) |
Apr 14, 2022 | 51.16 | 51.21 | 50.90 | 50.96 | 92,484 | -0.09(-0.18%) |
Apr 13, 2022 | 50.60 | 51.09 | 50.60 | 51.05 | 41,048 | +0.45(+0.88%) |
Apr 12, 2022 | 51.02 | 51.02 | 50.51 | 50.60 | 62,397 | -0.27(-0.54%) |
Apr 11, 2022 | 51.21 | 51.24 | 50.83 | 50.88 | 41,553 | -0.44(-0.85%) |
Apr 08, 2022 | 51.11 | 51.43 | 51.07 | 51.32 | 63,580 | +0.01(+0.02%) |
Apr 07, 2022 | 51.28 | 51.51 | 50.99 | 51.31 | 62,411 | +0.02(+0.04%) |
Apr 06, 2022 | 51.23 | 51.51 | 51.04 | 51.29 | 78,283 | -0.50(-0.97%) |
Apr 05, 2022 | 52.07 | 52.17 | 51.63 | 51.79 | 48,223 | -0.39(-0.75%) |
Apr 04, 2022 | 52.01 | 52.25 | 52.01 | 52.18 | 136,276 | +0.20(+0.39%) |