Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.81 | 49.20 | 47.18 | 48.32 | 28,976 | -0.86(-1.75%) |
Jun 29, 2022 | 48.22 | 49.66 | 47.81 | 49.18 | 43,347 | +0.63(+1.30%) |
Jun 28, 2022 | 51.05 | 51.05 | 48.20 | 48.55 | 17,899 | -2.26(-4.44%) |
Jun 27, 2022 | 51.16 | 51.26 | 49.84 | 50.81 | 60,799 | -0.14(-0.27%) |
Jun 24, 2022 | 50.53 | 51.09 | 49.33 | 50.95 | 25,235 | +1.66(+3.36%) |
Jun 23, 2022 | 46.62 | 49.41 | 46.34 | 49.29 | 41,593 | +3.41(+7.42%) |
Jun 22, 2022 | 43.30 | 46.82 | 43.23 | 45.88 | 30,935 | +1.26(+2.82%) |
Jun 21, 2022 | 43.63 | 45.35 | 43.63 | 44.62 | 38,386 | +1.84(+4.30%) |
Jun 17, 2022 | 40.75 | 43.53 | 40.75 | 42.79 | 30,576 | +3.35(+8.49%) |
Jun 16, 2022 | 39.78 | 39.78 | 38.38 | 39.44 | 151,977 | -1.95(-4.71%) |
Jun 15, 2022 | 40.10 | 42.12 | 39.63 | 41.39 | 46,374 | +1.97(+4.99%) |
Jun 14, 2022 | 39.28 | 39.71 | 38.45 | 39.42 | 31,973 | +0.17(+0.43%) |
Jun 13, 2022 | 40.49 | 40.99 | 38.90 | 39.25 | 89,298 | -3.56(-8.31%) |
Jun 10, 2022 | 44.45 | 44.45 | 42.15 | 42.81 | 24,565 | -2.71(-5.95%) |
Jun 09, 2022 | 49.03 | 49.03 | 45.43 | 45.51 | 16,134 | -3.57(-7.27%) |
Jun 08, 2022 | 48.72 | 50.30 | 48.69 | 49.08 | 33,718 | +0.40(+0.82%) |
Jun 07, 2022 | 46.04 | 48.70 | 46.04 | 48.68 | 12,088 | +2.65(+5.75%) |
Jun 06, 2022 | 48.41 | 48.41 | 45.72 | 46.03 | 16,131 | -1.71(-3.58%) |
Jun 03, 2022 | 46.87 | 48.57 | 46.55 | 47.74 | 22,554 | +0.48(+1.01%) |
Jun 02, 2022 | 46.45 | 47.26 | 44.93 | 47.26 | 48,814 | +0.21(+0.45%) |
Jun 01, 2022 | 48.79 | 48.79 | 46.00 | 47.05 | 54,135 | -1.06(-2.20%) |
May 31, 2022 | 49.47 | 49.47 | 47.28 | 48.11 | 18,997 | -2.06(-4.10%) |
May 27, 2022 | 48.02 | 50.25 | 47.10 | 50.17 | 21,941 | +2.46(+5.15%) |
May 26, 2022 | 47.36 | 48.25 | 47.03 | 47.71 | 22,657 | +0.70(+1.49%) |
May 25, 2022 | 46.16 | 47.42 | 45.84 | 47.01 | 21,263 | +0.41(+0.88%) |
May 24, 2022 | 47.24 | 47.24 | 45.85 | 46.60 | 46,615 | -1.55(-3.22%) |
May 23, 2022 | 48.22 | 48.73 | 47.67 | 48.15 | 52,086 | +0.66(+1.39%) |
May 20, 2022 | 47.88 | 47.88 | 45.03 | 47.49 | 28,781 | +0.61(+1.30%) |
May 19, 2022 | 45.45 | 47.64 | 45.45 | 46.88 | 65,769 | +1.13(+2.47%) |
May 18, 2022 | 46.96 | 47.92 | 45.48 | 45.75 | 41,803 | -2.72(-5.61%) |
May 17, 2022 | 47.08 | 48.53 | 46.59 | 48.47 | 55,908 | +2.64(+5.75%) |
May 16, 2022 | 45.09 | 46.59 | 44.95 | 45.83 | 61,815 | +0.70(+1.55%) |
May 13, 2022 | 43.21 | 45.59 | 43.21 | 45.13 | 46,420 | +2.82(+6.66%) |
May 12, 2022 | 39.60 | 42.46 | 39.28 | 42.32 | 59,508 | +2.15(+5.35%) |
May 11, 2022 | 42.17 | 43.28 | 39.96 | 40.17 | 25,707 | -2.98(-6.90%) |
May 10, 2022 | 42.63 | 44.16 | 41.79 | 43.15 | 43,210 | +2.12(+5.16%) |
May 09, 2022 | 44.00 | 44.74 | 40.75 | 41.03 | 53,471 | -4.54(-9.95%) |
May 06, 2022 | 48.36 | 48.36 | 44.91 | 45.56 | 85,003 | -3.71(-7.52%) |
May 05, 2022 | 52.18 | 52.20 | 48.33 | 49.27 | 74,659 | -4.25(-7.93%) |
May 04, 2022 | 51.71 | 53.85 | 49.30 | 53.51 | 60,170 | +1.63(+3.14%) |
May 03, 2022 | 51.48 | 52.50 | 50.97 | 51.89 | 34,170 | +0.62(+1.21%) |
May 02, 2022 | 49.17 | 51.45 | 48.85 | 51.27 | 26,144 | +1.32(+2.64%) |
Apr 29, 2022 | 51.94 | 54.12 | 49.80 | 49.95 | 24,416 | -2.22(-4.25%) |
Apr 28, 2022 | 53.02 | 53.02 | 49.09 | 52.17 | 43,692 | -0.41(-0.78%) |
Apr 27, 2022 | 53.85 | 53.91 | 52.31 | 52.58 | 44,700 | -0.47(-0.89%) |
Apr 26, 2022 | 56.75 | 56.90 | 52.97 | 53.04 | 17,983 | -3.99(-6.99%) |
Apr 25, 2022 | 55.30 | 57.06 | 54.59 | 57.03 | 71,317 | +1.40(+2.51%) |
Apr 22, 2022 | 57.52 | 58.39 | 55.46 | 55.63 | 17,903 | -2.54(-4.36%) |
Apr 21, 2022 | 61.35 | 61.94 | 58.11 | 58.17 | 34,032 | -2.90(-4.74%) |
Apr 20, 2022 | 60.49 | 61.80 | 59.70 | 61.07 | 22,779 | +0.42(+0.69%) |
Apr 19, 2022 | 59.82 | 61.16 | 59.34 | 60.65 | 11,478 | +0.82(+1.37%) |
Apr 18, 2022 | 62.96 | 62.96 | 59.33 | 59.83 | 36,663 | -3.63(-5.71%) |
Apr 14, 2022 | 65.04 | 65.04 | 63.37 | 63.45 | 17,703 | -1.31(-2.02%) |
Apr 13, 2022 | 61.27 | 65.20 | 61.27 | 64.76 | 20,153 | +3.14(+5.09%) |
Apr 12, 2022 | 62.66 | 63.56 | 60.74 | 61.63 | 13,126 | -0.50(-0.80%) |
Apr 11, 2022 | 64.54 | 64.55 | 62.13 | 62.13 | 40,878 | -2.99(-4.59%) |
Apr 08, 2022 | 65.24 | 66.55 | 64.70 | 65.11 | 30,604 | -0.25(-0.38%) |
Apr 07, 2022 | 64.36 | 65.79 | 63.80 | 65.36 | 21,926 | +0.91(+1.41%) |
Apr 06, 2022 | 62.98 | 65.00 | 62.61 | 64.45 | 49,810 | +0.46(+0.72%) |
Apr 05, 2022 | 65.64 | 67.24 | 63.87 | 63.99 | 28,778 | -2.26(-3.41%) |
Apr 04, 2022 | 64.86 | 66.45 | 64.73 | 66.25 | 27,257 | +1.72(+2.66%) |