Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.37 | 42.86 | 41.03 | 41.67 | 571,284 | -0.49(-1.15%) |
Jun 29, 2022 | 42.46 | 42.46 | 41.03 | 42.15 | 575,341 | -0.38(-0.89%) |
Jun 28, 2022 | 43.79 | 44.24 | 42.48 | 42.53 | 466,719 | -1.18(-2.69%) |
Jun 27, 2022 | 44.34 | 44.61 | 43.34 | 43.71 | 505,180 | +0.03(+0.07%) |
Jun 24, 2022 | 42.13 | 43.84 | 41.82 | 43.68 | 1,693,981 | +2.24(+5.40%) |
Jun 23, 2022 | 42.21 | 42.43 | 41.23 | 41.44 | 736,050 | -0.44(-1.05%) |
Jun 22, 2022 | 42.40 | 42.94 | 41.44 | 41.88 | 867,865 | -1.49(-3.43%) |
Jun 21, 2022 | 42.66 | 43.95 | 42.00 | 43.37 | 598,000 | +1.73(+4.14%) |
Jun 17, 2022 | 42.39 | 42.59 | 40.72 | 41.64 | 1,753,351 | -0.30(-0.72%) |
Jun 16, 2022 | 44.53 | 44.90 | 41.39 | 41.94 | 977,754 | -4.04(-8.79%) |
Jun 15, 2022 | 45.21 | 46.67 | 44.34 | 45.99 | 693,900 | +0.71(+1.56%) |
Jun 14, 2022 | 45.03 | 45.59 | 44.53 | 45.28 | 491,807 | +0.52(+1.17%) |
Jun 13, 2022 | 45.65 | 46.48 | 44.06 | 44.75 | 936,887 | -2.52(-5.33%) |
Jun 10, 2022 | 48.65 | 49.69 | 47.02 | 47.28 | 687,009 | -2.02(-4.09%) |
Jun 09, 2022 | 50.25 | 50.37 | 49.29 | 49.29 | 515,286 | -1.08(-2.14%) |
Jun 08, 2022 | 51.37 | 51.95 | 50.11 | 50.37 | 350,809 | -1.29(-2.50%) |
Jun 07, 2022 | 50.18 | 51.77 | 50.18 | 51.66 | 422,106 | +0.40(+0.78%) |
Jun 06, 2022 | 52.18 | 52.41 | 50.33 | 51.26 | 640,167 | -0.14(-0.26%) |
Jun 03, 2022 | 52.04 | 52.54 | 51.04 | 51.40 | 420,274 | -1.71(-3.21%) |
Jun 02, 2022 | 51.97 | 53.28 | 51.12 | 53.10 | 618,419 | +1.75(+3.42%) |
Jun 01, 2022 | 52.71 | 53.05 | 51.28 | 51.35 | 1,031,581 | -1.17(-2.23%) |
May 31, 2022 | 51.39 | 52.93 | 50.90 | 52.52 | 670,265 | +0.78(+1.50%) |
May 27, 2022 | 50.91 | 51.93 | 50.52 | 51.75 | 611,255 | +1.63(+3.25%) |
May 26, 2022 | 47.05 | 50.53 | 46.57 | 50.12 | 664,190 | +2.87(+6.07%) |
May 25, 2022 | 45.87 | 47.32 | 45.64 | 47.25 | 547,528 | +1.20(+2.61%) |
May 24, 2022 | 47.14 | 47.99 | 45.01 | 46.04 | 789,864 | -2.40(-4.96%) |
May 23, 2022 | 48.51 | 49.44 | 47.93 | 48.45 | 500,823 | +0.19(+0.40%) |
May 20, 2022 | 49.05 | 50.34 | 47.14 | 48.25 | 694,951 | +0.23(+0.48%) |
May 19, 2022 | 48.01 | 49.32 | 47.41 | 48.02 | 636,304 | -0.21(-0.44%) |
May 18, 2022 | 49.70 | 50.90 | 47.87 | 48.24 | 746,459 | -2.77(-5.44%) |
May 17, 2022 | 50.33 | 51.30 | 49.73 | 51.01 | 768,663 | +1.98(+4.03%) |
May 16, 2022 | 49.61 | 50.20 | 48.72 | 49.03 | 549,214 | -1.14(-2.28%) |
May 13, 2022 | 49.35 | 52.53 | 48.61 | 50.17 | 846,316 | +1.77(+3.67%) |
May 12, 2022 | 48.11 | 49.27 | 46.67 | 48.40 | 869,012 | -0.35(-0.72%) |
May 11, 2022 | 49.44 | 50.66 | 48.66 | 48.75 | 941,703 | -0.88(-1.78%) |
May 10, 2022 | 49.96 | 50.65 | 48.65 | 49.63 | 991,793 | +1.18(+2.44%) |
May 09, 2022 | 48.34 | 49.69 | 47.18 | 48.45 | 1,310,021 | -1.52(-3.05%) |
May 06, 2022 | 48.25 | 51.16 | 47.81 | 49.97 | 1,527,420 | +1.48(+3.06%) |
May 05, 2022 | 48.78 | 51.01 | 47.51 | 48.49 | 1,323,266 | -0.71(-1.44%) |
May 04, 2022 | 47.43 | 49.58 | 45.58 | 49.20 | 1,260,773 | +1.91(+4.04%) |
May 03, 2022 | 45.86 | 48.06 | 45.42 | 47.29 | 785,746 | +1.50(+3.28%) |
May 02, 2022 | 44.55 | 45.80 | 43.89 | 45.78 | 805,931 | +0.79(+1.75%) |
Apr 29, 2022 | 45.61 | 46.85 | 44.82 | 45.00 | 937,551 | -1.74(-3.71%) |
Apr 28, 2022 | 45.10 | 47.12 | 44.30 | 46.73 | 576,847 | +2.84(+6.47%) |
Apr 27, 2022 | 45.30 | 46.15 | 43.64 | 43.89 | 878,312 | -1.63(-3.58%) |
Apr 26, 2022 | 46.68 | 47.46 | 45.45 | 45.52 | 602,161 | -2.09(-4.40%) |
Apr 25, 2022 | 46.46 | 47.92 | 46.05 | 47.62 | 727,981 | +1.04(+2.23%) |
Apr 22, 2022 | 49.75 | 50.34 | 46.43 | 46.58 | 1,224,552 | -3.25(-6.52%) |
Apr 21, 2022 | 51.19 | 51.39 | 49.45 | 49.83 | 804,447 | -0.33(-0.66%) |
Apr 20, 2022 | 51.49 | 52.09 | 50.09 | 50.16 | 868,298 | -0.22(-0.44%) |
Apr 19, 2022 | 49.58 | 50.73 | 49.48 | 50.38 | 741,386 | +0.50(+1.01%) |
Apr 18, 2022 | 49.24 | 50.54 | 49.24 | 49.87 | 874,528 | +0.24(+0.49%) |
Apr 14, 2022 | 50.00 | 50.42 | 49.33 | 49.63 | 558,425 | -0.34(-0.68%) |
Apr 13, 2022 | 49.89 | 50.53 | 49.52 | 49.97 | 587,546 | +0.43(+0.86%) |
Apr 12, 2022 | 49.52 | 50.46 | 49.07 | 49.54 | 971,244 | -0.16(-0.33%) |
Apr 11, 2022 | 50.14 | 50.94 | 49.36 | 49.71 | 671,956 | -1.03(-2.03%) |
Apr 08, 2022 | 51.44 | 51.61 | 50.18 | 50.74 | 621,395 | -0.82(-1.60%) |
Apr 07, 2022 | 50.58 | 52.46 | 49.87 | 51.56 | 920,342 | +1.09(+2.15%) |
Apr 06, 2022 | 50.34 | 51.47 | 49.45 | 50.48 | 1,018,204 | -0.95(-1.85%) |
Apr 05, 2022 | 53.02 | 53.67 | 50.94 | 51.43 | 917,704 | -2.39(-4.43%) |
Apr 04, 2022 | 54.01 | 54.59 | 53.19 | 53.81 | 562,161 | +0.34(+0.63%) |