Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.90 | 46.11 | 45.90 | 45.96 | 323,442 | +0.19(+0.41%) |
Jun 29, 2022 | 45.58 | 45.82 | 45.55 | 45.77 | 231,503 | +0.26(+0.58%) |
Jun 28, 2022 | 45.42 | 45.53 | 45.41 | 45.51 | 190,090 | +0.01(+0.02%) |
Jun 27, 2022 | 45.57 | 45.65 | 45.44 | 45.50 | 220,981 | -0.23(-0.51%) |
Jun 24, 2022 | 45.63 | 45.88 | 45.63 | 45.73 | 198,284 | -0.03(-0.06%) |
Jun 23, 2022 | 45.79 | 45.99 | 45.75 | 45.76 | 185,227 | +0.19(+0.41%) |
Jun 22, 2022 | 45.58 | 45.65 | 45.47 | 45.58 | 274,813 | +0.35(+0.77%) |
Jun 21, 2022 | 45.26 | 45.35 | 44.92 | 45.23 | 553,931 | -0.19(-0.41%) |
Jun 17, 2022 | 45.45 | 45.49 | 45.21 | 45.42 | 187,949 | +0.04(+0.08%) |
Jun 16, 2022 | 44.90 | 45.38 | 44.85 | 45.38 | 278,755 | +0.11(+0.25%) |
Jun 15, 2022 | 45.11 | 45.27 | 44.91 | 45.27 | 115,462 | +0.46(+1.03%) |
Jun 14, 2022 | 45.15 | 45.23 | 44.69 | 44.80 | 195,070 | -0.25(-0.56%) |
Jun 13, 2022 | 45.31 | 45.37 | 44.83 | 45.06 | 214,805 | -0.73(-1.60%) |
Jun 10, 2022 | 45.99 | 45.99 | 45.70 | 45.79 | 175,514 | -0.37(-0.79%) |
Jun 09, 2022 | 46.19 | 46.27 | 46.16 | 46.16 | 262,225 | -0.10(-0.21%) |
Jun 08, 2022 | 46.35 | 46.42 | 46.25 | 46.26 | 458,564 | -0.18(-0.39%) |
Jun 07, 2022 | 46.35 | 46.49 | 46.34 | 46.44 | 480,875 | +0.22(+0.47%) |
Jun 06, 2022 | 46.47 | 46.47 | 46.22 | 46.22 | 151,200 | -0.33(-0.71%) |
Jun 03, 2022 | 46.44 | 46.56 | 46.43 | 46.55 | 177,149 | -0.07(-0.14%) |
Jun 02, 2022 | 46.66 | 46.66 | 46.48 | 46.62 | 295,718 | +0.07(+0.14%) |
Jun 01, 2022 | 46.81 | 46.83 | 46.49 | 46.55 | 159,646 | -0.21(-0.45%) |
May 31, 2022 | 46.76 | 46.79 | 46.63 | 46.76 | 208,126 | -0.28(-0.60%) |
May 27, 2022 | 47.01 | 47.12 | 46.96 | 47.04 | 130,644 | +0.04(+0.08%) |
May 26, 2022 | 47.00 | 47.07 | 46.86 | 47.01 | 181,546 | +0.01(+0.02%) |
May 25, 2022 | 46.91 | 47.00 | 46.85 | 47.00 | 239,335 | +0.18(+0.38%) |
May 24, 2022 | 46.58 | 46.86 | 46.58 | 46.82 | 153,712 | +0.38(+0.83%) |
May 23, 2022 | 46.50 | 46.58 | 46.37 | 46.43 | 284,088 | -0.20(-0.42%) |
May 20, 2022 | 46.47 | 46.64 | 46.47 | 46.63 | 205,557 | +0.17(+0.36%) |
May 19, 2022 | 46.58 | 46.63 | 46.44 | 46.46 | 241,938 | +0.08(+0.18%) |
May 18, 2022 | 46.13 | 46.38 | 46.13 | 46.38 | 398,492 | +0.21(+0.45%) |
May 17, 2022 | 46.16 | 46.29 | 46.16 | 46.17 | 243,259 | -0.25(-0.55%) |
May 16, 2022 | 46.47 | 46.55 | 46.40 | 46.43 | 154,736 | +0.08(+0.18%) |
May 13, 2022 | 46.43 | 46.43 | 46.30 | 46.34 | 367,880 | -0.18(-0.38%) |
May 12, 2022 | 46.52 | 46.61 | 46.43 | 46.52 | 186,047 | +0.09(+0.20%) |
May 11, 2022 | 46.11 | 46.47 | 46.06 | 46.43 | 465,606 | +0.20(+0.43%) |
May 10, 2022 | 46.25 | 46.40 | 46.23 | 46.23 | 252,992 | +0.14(+0.31%) |
May 09, 2022 | 45.84 | 46.11 | 45.84 | 46.09 | 358,516 | +0.18(+0.39%) |
May 06, 2022 | 45.96 | 46.06 | 45.86 | 45.91 | 169,572 | -0.16(-0.35%) |
May 05, 2022 | 46.30 | 46.30 | 45.92 | 46.07 | 273,686 | -0.51(-1.09%) |
May 04, 2022 | 46.23 | 46.58 | 46.12 | 46.58 | 222,760 | +0.33(+0.71%) |
May 03, 2022 | 46.39 | 46.43 | 46.22 | 46.25 | 299,772 | +0.10(+0.22%) |
May 02, 2022 | 46.24 | 46.24 | 46.11 | 46.14 | 476,637 | -0.23(-0.50%) |
Apr 29, 2022 | 46.42 | 46.56 | 46.36 | 46.38 | 138,304 | -0.27(-0.58%) |
Apr 28, 2022 | 46.62 | 46.67 | 46.52 | 46.65 | 99,631 | -0.09(-0.20%) |
Apr 27, 2022 | 46.93 | 46.93 | 46.69 | 46.74 | 314,490 | -0.18(-0.38%) |
Apr 26, 2022 | 46.93 | 46.96 | 46.81 | 46.92 | 176,408 | +0.17(+0.36%) |
Apr 25, 2022 | 46.64 | 46.87 | 46.64 | 46.75 | 141,666 | +0.28(+0.60%) |
Apr 22, 2022 | 46.42 | 46.52 | 46.34 | 46.47 | 318,149 | -0.03(-0.06%) |
Apr 21, 2022 | 46.64 | 46.65 | 46.38 | 46.50 | 160,354 | -0.26(-0.56%) |
Apr 20, 2022 | 46.60 | 46.80 | 46.60 | 46.76 | 300,055 | +0.26(+0.56%) |
Apr 19, 2022 | 46.59 | 46.65 | 46.47 | 46.50 | 191,090 | -0.29(-0.62%) |
Apr 18, 2022 | 46.91 | 46.92 | 46.75 | 46.79 | 246,044 | -0.14(-0.30%) |
Apr 14, 2022 | 47.25 | 47.25 | 46.88 | 46.93 | 199,326 | -0.37(-0.77%) |
Apr 13, 2022 | 47.23 | 47.39 | 47.23 | 47.29 | 492,105 | +0.13(+0.28%) |
Apr 12, 2022 | 47.25 | 47.32 | 47.15 | 47.16 | 244,272 | +0.11(+0.24%) |
Apr 11, 2022 | 47.08 | 47.15 | 47.00 | 47.05 | 200,311 | -0.21(-0.44%) |
Apr 08, 2022 | 47.28 | 47.37 | 47.20 | 47.26 | 179,870 | -0.22(-0.45%) |
Apr 07, 2022 | 47.49 | 47.58 | 47.42 | 47.47 | 184,794 | -0.15(-0.31%) |
Apr 06, 2022 | 47.43 | 47.70 | 47.43 | 47.62 | 127,816 | -0.12(-0.25%) |
Apr 05, 2022 | 48.05 | 48.08 | 47.71 | 47.74 | 118,316 | -0.45(-0.94%) |
Apr 04, 2022 | 48.18 | 48.21 | 48.08 | 48.19 | 253,753 | +0.04(+0.08%) |