Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.01 | 42.37 | 40.61 | 41.78 | 270,058 | +0.49(+1.18%) |
Jun 29, 2022 | 40.95 | 41.30 | 40.13 | 41.30 | 175,351 | -0.10(-0.25%) |
Jun 28, 2022 | 41.87 | 43.44 | 41.05 | 41.40 | 517,605 | +0.05(+0.12%) |
Jun 27, 2022 | 40.85 | 41.39 | 39.89 | 41.36 | 192,457 | +0.63(+1.54%) |
Jun 24, 2022 | 37.83 | 40.75 | 37.66 | 40.73 | 264,789 | +3.43(+9.18%) |
Jun 23, 2022 | 37.73 | 37.73 | 35.95 | 37.30 | 227,532 | -0.12(-0.33%) |
Jun 22, 2022 | 37.36 | 37.95 | 37.35 | 37.43 | 250,180 | -0.64(-1.68%) |
Jun 21, 2022 | 39.45 | 39.90 | 37.96 | 38.06 | 319,123 | -1.29(-3.29%) |
Jun 17, 2022 | 38.04 | 39.56 | 37.48 | 39.36 | 260,690 | +1.43(+3.76%) |
Jun 16, 2022 | 39.81 | 39.81 | 37.11 | 37.93 | 578,917 | -2.64(-6.50%) |
Jun 15, 2022 | 39.97 | 41.17 | 39.97 | 40.57 | 358,754 | +0.66(+1.65%) |
Jun 14, 2022 | 40.96 | 41.22 | 39.36 | 39.91 | 400,479 | -0.67(-1.64%) |
Jun 13, 2022 | 42.77 | 42.84 | 40.12 | 40.58 | 417,209 | -3.20(-7.30%) |
Jun 10, 2022 | 44.57 | 44.63 | 43.24 | 43.77 | 316,649 | -1.06(-2.36%) |
Jun 09, 2022 | 45.90 | 46.20 | 44.51 | 44.83 | 304,199 | -1.21(-2.62%) |
Jun 08, 2022 | 45.71 | 46.34 | 45.71 | 46.04 | 286,617 | -0.12(-0.27%) |
Jun 07, 2022 | 45.36 | 46.26 | 45.11 | 46.16 | 482,302 | +0.53(+1.17%) |
Jun 06, 2022 | 44.73 | 45.63 | 44.17 | 45.63 | 305,790 | +1.04(+2.33%) |
Jun 03, 2022 | 44.07 | 45.11 | 44.06 | 44.59 | 184,592 | -0.39(-0.87%) |
Jun 02, 2022 | 45.70 | 45.70 | 43.08 | 44.98 | 647,233 | -0.21(-0.46%) |
Jun 01, 2022 | 46.11 | 46.28 | 44.32 | 45.19 | 341,738 | -0.61(-1.33%) |
May 31, 2022 | 46.12 | 46.45 | 44.57 | 45.80 | 367,180 | -1.14(-2.43%) |
May 27, 2022 | 44.82 | 47.01 | 44.71 | 46.94 | 580,834 | +2.40(+5.38%) |
May 26, 2022 | 41.69 | 44.75 | 41.47 | 44.54 | 402,603 | +2.86(+6.87%) |
May 25, 2022 | 39.77 | 42.44 | 39.77 | 41.68 | 516,835 | +1.55(+3.87%) |
May 24, 2022 | 41.55 | 41.55 | 39.49 | 40.13 | 495,192 | -1.59(-3.81%) |
May 23, 2022 | 42.28 | 42.28 | 41.15 | 41.72 | 329,930 | -0.10(-0.25%) |
May 20, 2022 | 43.22 | 43.22 | 41.53 | 41.82 | 1,062,618 | -1.07(-2.49%) |
May 19, 2022 | 43.60 | 44.56 | 42.29 | 42.89 | 399,931 | -1.25(-2.82%) |
May 18, 2022 | 44.15 | 45.05 | 43.77 | 44.14 | 622,751 | -0.68(-1.51%) |
May 17, 2022 | 43.95 | 45.17 | 43.42 | 44.81 | 475,586 | +1.33(+3.06%) |
May 16, 2022 | 44.28 | 45.09 | 42.14 | 43.48 | 441,458 | -0.90(-2.04%) |
May 13, 2022 | 44.82 | 45.20 | 43.52 | 44.38 | 493,310 | -0.07(-0.15%) |
May 12, 2022 | 44.19 | 44.58 | 43.09 | 44.45 | 484,132 | -0.15(-0.34%) |
May 11, 2022 | 45.25 | 46.03 | 43.87 | 44.60 | 604,363 | -0.98(-2.15%) |
May 10, 2022 | 46.44 | 46.90 | 43.26 | 45.58 | 712,451 | -0.51(-1.11%) |
May 09, 2022 | 48.50 | 49.00 | 45.96 | 46.10 | 749,381 | -3.07(-6.25%) |
May 06, 2022 | 49.21 | 49.73 | 48.03 | 49.17 | 466,407 | +0.14(+0.29%) |
May 05, 2022 | 50.43 | 51.03 | 49.01 | 49.03 | 692,211 | -1.86(-3.65%) |
May 04, 2022 | 51.62 | 52.84 | 49.21 | 50.88 | 804,569 | +0.66(+1.31%) |
May 03, 2022 | 51.26 | 51.30 | 49.26 | 50.23 | 402,539 | -0.67(-1.31%) |
May 02, 2022 | 50.84 | 51.27 | 49.96 | 50.89 | 270,995 | +0.04(+0.07%) |
Apr 29, 2022 | 52.34 | 52.90 | 50.85 | 50.85 | 243,784 | -1.71(-3.26%) |
Apr 28, 2022 | 51.88 | 52.79 | 50.56 | 52.57 | 369,215 | +1.02(+1.98%) |
Apr 27, 2022 | 52.51 | 52.53 | 50.88 | 51.55 | 295,390 | -0.65(-1.24%) |
Apr 26, 2022 | 52.70 | 53.87 | 52.07 | 52.20 | 314,130 | -1.00(-1.88%) |
Apr 25, 2022 | 52.58 | 54.17 | 52.58 | 53.19 | 416,498 | +0.37(+0.70%) |
Apr 22, 2022 | 52.17 | 53.47 | 51.89 | 52.82 | 302,418 | +0.59(+1.13%) |
Apr 21, 2022 | 54.24 | 54.24 | 51.90 | 52.23 | 127,908 | -0.95(-1.79%) |
Apr 20, 2022 | 53.59 | 54.22 | 52.75 | 53.19 | 403,227 | -0.48(-0.89%) |
Apr 19, 2022 | 51.74 | 53.84 | 51.74 | 53.66 | 158,076 | +1.59(+3.05%) |
Apr 18, 2022 | 51.51 | 52.19 | 51.51 | 52.07 | 75,662 | +0.10(+0.20%) |
Apr 14, 2022 | 52.01 | 52.80 | 51.50 | 51.97 | 158,024 | +0.01(+0.02%) |
Apr 13, 2022 | 51.61 | 52.20 | 50.79 | 51.96 | 342,626 | +0.80(+1.56%) |
Apr 12, 2022 | 50.72 | 52.10 | 50.68 | 51.16 | 222,145 | +0.52(+1.03%) |
Apr 11, 2022 | 49.83 | 51.61 | 49.49 | 50.63 | 400,048 | +0.56(+1.12%) |
Apr 08, 2022 | 49.48 | 50.80 | 49.14 | 50.07 | 204,355 | +0.26(+0.52%) |
Apr 07, 2022 | 47.96 | 49.93 | 47.91 | 49.82 | 475,498 | +1.69(+3.52%) |
Apr 06, 2022 | 48.32 | 48.68 | 47.32 | 48.12 | 385,515 | -0.73(-1.50%) |
Apr 05, 2022 | 50.65 | 50.91 | 48.67 | 48.86 | 276,183 | -1.48(-2.95%) |
Apr 04, 2022 | 50.39 | 50.90 | 50.34 | 50.34 | 193,914 | -0.48(-0.94%) |