Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.90 | 41.40 | 40.56 | 40.84 | 229,034 | -0.62(-1.50%) |
Jun 29, 2022 | 42.58 | 42.58 | 41.25 | 41.46 | 135,102 | -0.75(-1.78%) |
Jun 28, 2022 | 42.65 | 43.03 | 41.91 | 42.21 | 247,753 | +0.23(+0.54%) |
Jun 27, 2022 | 41.57 | 42.20 | 41.47 | 41.98 | 218,183 | +0.66(+1.60%) |
Jun 24, 2022 | 40.69 | 41.61 | 40.48 | 41.32 | 85,023 | +1.09(+2.70%) |
Jun 23, 2022 | 41.17 | 41.26 | 39.73 | 40.23 | 372,891 | -0.82(-2.01%) |
Jun 22, 2022 | 40.85 | 41.56 | 40.71 | 41.06 | 268,224 | -1.05(-2.49%) |
Jun 21, 2022 | 41.83 | 42.42 | 41.83 | 42.11 | 239,043 | +1.04(+2.53%) |
Jun 17, 2022 | 42.07 | 42.14 | 40.57 | 41.07 | 1,268,443 | -0.89(-2.13%) |
Jun 16, 2022 | 43.19 | 43.30 | 41.74 | 41.96 | 418,073 | -2.18(-4.94%) |
Jun 15, 2022 | 44.72 | 44.90 | 43.52 | 44.14 | 211,225 | -0.33(-0.75%) |
Jun 14, 2022 | 44.95 | 45.29 | 43.97 | 44.47 | 135,379 | +0.02(+0.04%) |
Jun 13, 2022 | 45.42 | 45.42 | 44.06 | 44.45 | 315,902 | -2.27(-4.85%) |
Jun 10, 2022 | 47.15 | 47.33 | 46.41 | 46.72 | 159,234 | -1.10(-2.30%) |
Jun 09, 2022 | 48.63 | 48.91 | 47.75 | 47.82 | 239,864 | -1.03(-2.11%) |
Jun 08, 2022 | 49.68 | 49.68 | 48.63 | 48.85 | 162,339 | -0.63(-1.27%) |
Jun 07, 2022 | 48.33 | 49.48 | 48.17 | 49.48 | 179,237 | +1.02(+2.11%) |
Jun 06, 2022 | 48.61 | 48.71 | 48.33 | 48.46 | 143,217 | +0.13(+0.26%) |
Jun 03, 2022 | 48.11 | 48.42 | 48.00 | 48.33 | 170,986 | +0.05(+0.10%) |
Jun 02, 2022 | 47.80 | 48.38 | 47.64 | 48.28 | 117,356 | +0.32(+0.68%) |
Jun 01, 2022 | 48.12 | 48.31 | 47.21 | 47.96 | 188,224 | +0.12(+0.25%) |
May 31, 2022 | 48.48 | 48.50 | 47.69 | 47.84 | 519,580 | -0.44(-0.92%) |
May 27, 2022 | 47.48 | 48.31 | 47.36 | 48.28 | 312,840 | +1.05(+2.22%) |
May 26, 2022 | 46.74 | 47.40 | 46.74 | 47.23 | 244,992 | +0.82(+1.78%) |
May 25, 2022 | 45.52 | 46.58 | 45.52 | 46.41 | 201,449 | +0.84(+1.85%) |
May 24, 2022 | 45.31 | 45.76 | 44.66 | 45.56 | 311,419 | -0.10(-0.22%) |
May 23, 2022 | 45.24 | 45.85 | 44.92 | 45.66 | 130,367 | +1.00(+2.24%) |
May 20, 2022 | 45.15 | 45.16 | 43.73 | 44.66 | 131,241 | -0.01(-0.02%) |
May 19, 2022 | 44.29 | 45.33 | 44.05 | 44.67 | 274,690 | -0.12(-0.26%) |
May 18, 2022 | 46.47 | 46.51 | 44.48 | 44.79 | 235,604 | -1.90(-4.08%) |
May 17, 2022 | 46.35 | 46.78 | 46.05 | 46.69 | 465,554 | +0.91(+1.99%) |
May 16, 2022 | 45.46 | 46.09 | 45.34 | 45.78 | 583,281 | +0.46(+1.02%) |
May 13, 2022 | 44.86 | 45.64 | 44.58 | 45.32 | 172,383 | +1.35(+3.08%) |
May 12, 2022 | 44.05 | 44.37 | 43.19 | 43.96 | 139,268 | -0.18(-0.40%) |
May 11, 2022 | 44.60 | 45.47 | 44.01 | 44.14 | 307,079 | +0.14(+0.31%) |
May 10, 2022 | 44.94 | 44.97 | 43.36 | 44.00 | 132,569 | -0.12(-0.27%) |
May 09, 2022 | 45.90 | 45.90 | 44.10 | 44.12 | 182,369 | -2.55(-5.47%) |
May 06, 2022 | 46.59 | 46.77 | 45.61 | 46.67 | 162,024 | +0.26(+0.55%) |
May 05, 2022 | 47.70 | 47.70 | 45.94 | 46.42 | 75,613 | -1.22(-2.56%) |
May 04, 2022 | 46.37 | 47.64 | 46.03 | 47.63 | 171,082 | +1.59(+3.45%) |
May 03, 2022 | 44.94 | 46.17 | 44.94 | 46.04 | 102,832 | +1.16(+2.58%) |
May 02, 2022 | 44.68 | 45.16 | 43.98 | 44.89 | 182,953 | +0.06(+0.13%) |
Apr 29, 2022 | 46.13 | 46.23 | 44.75 | 44.83 | 127,776 | -1.06(-2.31%) |
Apr 28, 2022 | 45.40 | 46.13 | 44.53 | 45.89 | 90,320 | +0.87(+1.94%) |
Apr 27, 2022 | 44.76 | 45.42 | 44.35 | 45.01 | 140,281 | +0.55(+1.24%) |
Apr 26, 2022 | 45.27 | 45.34 | 44.45 | 44.46 | 147,054 | -0.70(-1.54%) |
Apr 25, 2022 | 44.91 | 45.21 | 43.65 | 45.16 | 118,154 | -0.52(-1.14%) |
Apr 22, 2022 | 46.80 | 47.01 | 45.59 | 45.68 | 105,667 | -1.38(-2.94%) |
Apr 21, 2022 | 48.71 | 48.77 | 46.92 | 47.07 | 160,776 | -1.21(-2.50%) |
Apr 20, 2022 | 48.27 | 48.50 | 47.99 | 48.27 | 362,519 | +0.28(+0.59%) |
Apr 19, 2022 | 47.46 | 48.14 | 47.38 | 47.99 | 78,095 | +0.51(+1.08%) |
Apr 18, 2022 | 47.33 | 47.75 | 47.21 | 47.48 | 122,485 | +0.25(+0.52%) |
Apr 14, 2022 | 47.31 | 47.65 | 47.21 | 47.23 | 275,068 | -0.02(-0.04%) |
Apr 13, 2022 | 46.66 | 47.34 | 46.56 | 47.25 | 131,687 | +0.80(+1.71%) |
Apr 12, 2022 | 46.62 | 47.24 | 46.32 | 46.46 | 157,797 | +0.34(+0.75%) |
Apr 11, 2022 | 46.32 | 46.68 | 46.05 | 46.11 | 79,454 | -0.51(-1.09%) |
Apr 08, 2022 | 46.02 | 46.83 | 46.02 | 46.62 | 137,764 | +0.59(+1.28%) |
Apr 07, 2022 | 46.10 | 46.23 | 45.18 | 46.03 | 189,389 | +0.22(+0.47%) |
Apr 06, 2022 | 46.09 | 46.21 | 45.45 | 45.82 | 271,863 | -0.54(-1.16%) |
Apr 05, 2022 | 47.38 | 47.56 | 46.26 | 46.36 | 73,319 | -0.92(-1.95%) |
Apr 04, 2022 | 47.46 | 47.46 | 46.98 | 47.28 | 84,040 | +0.16(+0.33%) |