Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.59 | 45.78 | 45.40 | 45.68 | 58,857 | -0.95(-2.04%) |
Jun 29, 2022 | 46.69 | 46.81 | 46.53 | 46.63 | 54,430 | -0.18(-0.38%) |
Jun 28, 2022 | 47.16 | 47.24 | 46.73 | 46.81 | 84,817 | -0.17(-0.36%) |
Jun 27, 2022 | 47.08 | 47.33 | 46.91 | 46.98 | 97,471 | -0.25(-0.53%) |
Jun 24, 2022 | 46.84 | 47.23 | 46.76 | 47.23 | 42,769 | +0.89(+1.92%) |
Jun 23, 2022 | 46.53 | 46.57 | 45.97 | 46.34 | 49,804 | +0.48(+1.04%) |
Jun 22, 2022 | 45.12 | 46.50 | 45.11 | 45.86 | 68,307 | +0.87(+1.93%) |
Jun 21, 2022 | 45.38 | 45.38 | 44.76 | 44.99 | 80,308 | -1.42(-3.06%) |
Jun 17, 2022 | 46.61 | 46.65 | 46.23 | 46.41 | 62,198 | +0.46(+1.00%) |
Jun 16, 2022 | 45.05 | 46.27 | 44.96 | 45.95 | 51,835 | -1.42(-3.00%) |
Jun 15, 2022 | 47.51 | 47.68 | 46.77 | 47.37 | 78,536 | +1.04(+2.24%) |
Jun 14, 2022 | 46.95 | 46.95 | 46.00 | 46.33 | 62,408 | -0.89(-1.88%) |
Jun 13, 2022 | 47.44 | 47.69 | 47.05 | 47.22 | 58,668 | -0.78(-1.63%) |
Jun 10, 2022 | 47.09 | 48.19 | 46.98 | 48.00 | 262,607 | -0.20(-0.41%) |
Jun 09, 2022 | 48.56 | 49.09 | 48.18 | 48.20 | 170,363 | -0.55(-1.13%) |
Jun 08, 2022 | 48.97 | 49.25 | 48.75 | 48.75 | 29,456 | -0.81(-1.63%) |
Jun 07, 2022 | 49.29 | 49.69 | 49.26 | 49.56 | 30,973 | +0.05(+0.10%) |
Jun 06, 2022 | 50.14 | 50.30 | 49.43 | 49.51 | 36,684 | +0.09(+0.18%) |
Jun 03, 2022 | 49.74 | 49.74 | 49.08 | 49.42 | 32,149 | -0.21(-0.42%) |
Jun 02, 2022 | 48.91 | 49.64 | 48.90 | 49.63 | 86,120 | +1.18(+2.44%) |
Jun 01, 2022 | 50.12 | 50.14 | 47.62 | 48.45 | 210,017 | -1.99(-3.95%) |
May 31, 2022 | 50.42 | 50.60 | 50.18 | 50.44 | 65,057 | +0.62(+1.24%) |
May 27, 2022 | 49.63 | 49.82 | 49.49 | 49.82 | 26,373 | +0.48(+0.97%) |
May 26, 2022 | 48.95 | 49.36 | 48.95 | 49.34 | 40,637 | +0.47(+0.96%) |
May 25, 2022 | 48.59 | 49.27 | 48.56 | 48.87 | 72,630 | +0.59(+1.22%) |
May 24, 2022 | 47.98 | 48.29 | 47.74 | 48.28 | 33,046 | -0.03(-0.05%) |
May 23, 2022 | 47.73 | 48.68 | 47.73 | 48.31 | 74,143 | +1.04(+2.19%) |
May 20, 2022 | 47.47 | 47.49 | 46.60 | 47.27 | 49,264 | +0.17(+0.36%) |
May 19, 2022 | 47.37 | 47.42 | 46.89 | 47.10 | 40,851 | -1.31(-2.71%) |
May 18, 2022 | 49.48 | 49.53 | 48.41 | 48.41 | 79,933 | -1.32(-2.65%) |
May 17, 2022 | 49.65 | 50.50 | 49.44 | 49.73 | 85,443 | -0.09(-0.18%) |
May 16, 2022 | 49.54 | 50.28 | 49.25 | 49.82 | 58,087 | +0.53(+1.08%) |
May 13, 2022 | 48.91 | 49.83 | 48.91 | 49.29 | 50,764 | +0.88(+1.81%) |
May 12, 2022 | 48.80 | 48.96 | 47.95 | 48.41 | 47,042 | +0.09(+0.19%) |
May 11, 2022 | 49.14 | 49.76 | 48.32 | 48.32 | 68,245 | -0.74(-1.51%) |
May 10, 2022 | 48.85 | 49.06 | 48.43 | 49.06 | 190,795 | +1.46(+3.07%) |
May 09, 2022 | 47.55 | 48.30 | 47.27 | 47.60 | 382,294 | -0.31(-0.65%) |
May 06, 2022 | 47.66 | 48.22 | 47.01 | 47.91 | 92,962 | -0.87(-1.78%) |
May 05, 2022 | 48.95 | 49.13 | 48.49 | 48.78 | 36,160 | -1.01(-2.03%) |
May 04, 2022 | 48.25 | 49.79 | 48.22 | 49.79 | 30,975 | +0.18(+0.36%) |
May 03, 2022 | 48.87 | 49.61 | 48.63 | 49.61 | 67,327 | +1.16(+2.39%) |
May 02, 2022 | 48.61 | 48.80 | 47.97 | 48.45 | 77,667 | -0.35(-0.71%) |
Apr 29, 2022 | 49.28 | 49.47 | 48.73 | 48.80 | 55,857 | -0.62(-1.25%) |
Apr 28, 2022 | 48.51 | 49.46 | 48.35 | 49.42 | 109,019 | -0.14(-0.28%) |
Apr 27, 2022 | 49.69 | 49.73 | 49.03 | 49.55 | 66,025 | -1.27(-2.51%) |
Apr 26, 2022 | 51.50 | 51.66 | 50.31 | 50.83 | 98,488 | -0.30(-0.59%) |
Apr 25, 2022 | 50.68 | 51.28 | 50.37 | 51.13 | 112,056 | -0.22(-0.43%) |
Apr 22, 2022 | 51.27 | 51.55 | 50.91 | 51.35 | 73,467 | +0.56(+1.10%) |
Apr 21, 2022 | 51.84 | 51.84 | 50.61 | 50.79 | 44,594 | +0.10(+0.20%) |
Apr 20, 2022 | 50.33 | 51.04 | 50.29 | 50.69 | 35,207 | +2.25(+4.64%) |
Apr 19, 2022 | 48.00 | 48.58 | 47.92 | 48.44 | 81,577 | +0.23(+0.48%) |
Apr 18, 2022 | 50.20 | 50.20 | 47.13 | 48.21 | 48,604 | -0.19(-0.39%) |
Apr 14, 2022 | 48.47 | 48.73 | 48.39 | 48.40 | 37,473 | +0.65(+1.36%) |
Apr 13, 2022 | 47.10 | 48.06 | 47.10 | 47.75 | 37,054 | +0.06(+0.13%) |
Apr 12, 2022 | 47.83 | 48.30 | 47.58 | 47.69 | 53,320 | -0.42(-0.87%) |
Apr 11, 2022 | 48.20 | 48.30 | 47.99 | 48.11 | 35,186 | -0.36(-0.74%) |
Apr 08, 2022 | 48.07 | 48.80 | 47.92 | 48.47 | 37,126 | +0.84(+1.76%) |
Apr 07, 2022 | 47.46 | 47.69 | 47.23 | 47.63 | 33,019 | +0.34(+0.72%) |
Apr 06, 2022 | 47.01 | 47.55 | 46.85 | 47.29 | 49,570 | -0.05(-0.11%) |
Apr 05, 2022 | 47.42 | 47.50 | 46.99 | 47.34 | 44,922 | +0.25(+0.53%) |
Apr 04, 2022 | 46.82 | 47.22 | 46.68 | 47.09 | 31,137 | -0.56(-1.18%) |