Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.82 | 45.26 | 43.98 | 44.28 | 547,428 | -0.84(-1.86%) |
Jun 29, 2022 | 47.16 | 47.58 | 43.65 | 45.12 | 798,813 | -2.58(-5.41%) |
Jun 28, 2022 | 49.46 | 49.86 | 47.54 | 47.70 | 506,257 | -1.98(-3.99%) |
Jun 27, 2022 | 50.55 | 50.61 | 49.39 | 49.69 | 305,307 | -0.71(-1.42%) |
Jun 24, 2022 | 47.51 | 50.43 | 47.44 | 50.40 | 1,111,279 | +3.43(+7.30%) |
Jun 23, 2022 | 46.47 | 47.12 | 46.19 | 46.97 | 241,122 | +0.69(+1.50%) |
Jun 22, 2022 | 46.00 | 47.76 | 45.72 | 46.28 | 216,465 | -0.21(-0.44%) |
Jun 21, 2022 | 46.31 | 47.08 | 46.06 | 46.48 | 408,752 | +0.61(+1.32%) |
Jun 17, 2022 | 45.51 | 46.35 | 45.21 | 45.88 | 550,913 | +0.81(+1.80%) |
Jun 16, 2022 | 46.11 | 46.11 | 44.60 | 45.07 | 269,822 | -1.80(-3.84%) |
Jun 15, 2022 | 46.22 | 47.54 | 45.95 | 46.86 | 249,603 | +1.12(+2.46%) |
Jun 14, 2022 | 45.85 | 46.26 | 45.54 | 45.74 | 201,996 | +0.09(+0.19%) |
Jun 13, 2022 | 46.26 | 46.50 | 45.49 | 45.65 | 281,407 | -1.75(-3.69%) |
Jun 10, 2022 | 48.19 | 48.33 | 47.09 | 47.40 | 193,291 | -1.24(-2.55%) |
Jun 09, 2022 | 48.71 | 49.21 | 48.34 | 48.64 | 147,492 | -0.21(-0.42%) |
Jun 08, 2022 | 49.14 | 49.57 | 48.70 | 48.85 | 198,391 | -0.35(-0.72%) |
Jun 07, 2022 | 48.30 | 49.26 | 48.30 | 49.20 | 267,544 | +0.37(+0.76%) |
Jun 06, 2022 | 48.88 | 49.00 | 48.50 | 48.83 | 192,262 | +0.05(+0.10%) |
Jun 03, 2022 | 49.49 | 49.49 | 48.62 | 48.78 | 246,190 | -0.97(-1.95%) |
Jun 02, 2022 | 47.93 | 49.80 | 47.93 | 49.75 | 264,543 | +1.62(+3.37%) |
Jun 01, 2022 | 47.57 | 48.54 | 47.09 | 48.13 | 210,512 | +0.90(+1.90%) |
May 31, 2022 | 47.06 | 47.58 | 46.37 | 47.23 | 317,727 | +0.13(+0.28%) |
May 27, 2022 | 46.90 | 47.35 | 46.77 | 47.09 | 193,567 | +0.51(+1.09%) |
May 26, 2022 | 45.90 | 46.85 | 45.90 | 46.59 | 218,633 | +0.81(+1.77%) |
May 25, 2022 | 45.30 | 46.23 | 45.10 | 45.78 | 170,302 | +0.26(+0.58%) |
May 24, 2022 | 45.35 | 45.78 | 44.91 | 45.52 | 212,836 | +0.10(+0.21%) |
May 23, 2022 | 45.83 | 45.93 | 45.09 | 45.42 | 280,609 | -0.07(-0.15%) |
May 20, 2022 | 45.75 | 45.94 | 44.39 | 45.49 | 294,404 | +0.19(+0.43%) |
May 19, 2022 | 44.65 | 45.65 | 44.29 | 45.29 | 221,432 | +0.55(+1.22%) |
May 18, 2022 | 45.18 | 46.09 | 44.08 | 44.75 | 383,092 | -1.16(-2.52%) |
May 17, 2022 | 45.98 | 46.18 | 45.26 | 45.91 | 182,092 | +0.53(+1.16%) |
May 16, 2022 | 45.24 | 45.77 | 45.15 | 45.38 | 202,362 | -0.46(-1.00%) |
May 13, 2022 | 45.08 | 46.06 | 44.93 | 45.84 | 217,315 | +1.36(+3.07%) |
May 12, 2022 | 44.53 | 45.34 | 43.88 | 44.47 | 284,037 | -0.15(-0.33%) |
May 11, 2022 | 46.00 | 46.36 | 44.45 | 44.62 | 328,868 | -1.67(-3.60%) |
May 10, 2022 | 45.22 | 46.78 | 44.36 | 46.29 | 651,477 | +1.82(+4.10%) |
May 09, 2022 | 44.94 | 45.80 | 44.27 | 44.46 | 254,511 | -1.08(-2.37%) |
May 06, 2022 | 45.84 | 46.30 | 44.98 | 45.55 | 288,883 | -0.56(-1.20%) |
May 05, 2022 | 47.63 | 48.21 | 44.88 | 46.10 | 245,777 | -2.49(-5.13%) |
May 04, 2022 | 47.28 | 48.68 | 46.97 | 48.59 | 267,365 | +1.25(+2.63%) |
May 03, 2022 | 47.27 | 47.67 | 46.87 | 47.35 | 335,326 | +0.12(+0.25%) |
May 02, 2022 | 46.72 | 47.28 | 46.40 | 47.23 | 451,310 | +0.50(+1.06%) |
Apr 29, 2022 | 46.71 | 47.15 | 46.52 | 46.73 | 360,582 | -0.46(-0.97%) |
Apr 28, 2022 | 45.39 | 47.29 | 45.22 | 47.19 | 292,781 | +2.19(+4.87%) |
Apr 27, 2022 | 45.26 | 45.71 | 44.88 | 45.00 | 365,840 | -0.08(-0.17%) |
Apr 26, 2022 | 46.29 | 46.44 | 45.04 | 45.08 | 468,868 | -1.67(-3.56%) |
Apr 25, 2022 | 46.91 | 47.27 | 45.97 | 46.74 | 346,174 | -0.42(-0.89%) |
Apr 22, 2022 | 47.95 | 48.07 | 46.97 | 47.16 | 317,501 | -1.08(-2.24%) |
Apr 21, 2022 | 49.04 | 49.39 | 47.96 | 48.24 | 731,914 | -0.34(-0.70%) |
Apr 20, 2022 | 47.99 | 48.92 | 47.81 | 48.58 | 731,358 | +0.41(+0.85%) |
Apr 19, 2022 | 46.74 | 48.41 | 46.72 | 48.18 | 581,722 | +1.41(+3.02%) |
Apr 18, 2022 | 45.83 | 46.79 | 45.80 | 46.76 | 516,971 | +0.52(+1.12%) |
Apr 14, 2022 | 45.00 | 46.35 | 44.78 | 46.25 | 408,227 | +1.50(+3.35%) |
Apr 13, 2022 | 44.00 | 45.01 | 43.86 | 44.75 | 511,561 | +0.74(+1.68%) |
Apr 12, 2022 | 43.75 | 44.64 | 43.56 | 44.01 | 290,819 | +0.72(+1.66%) |
Apr 11, 2022 | 44.05 | 44.43 | 43.25 | 43.29 | 293,504 | -0.99(-2.24%) |
Apr 08, 2022 | 44.43 | 44.74 | 44.04 | 44.28 | 356,071 | -0.28(-0.63%) |
Apr 07, 2022 | 43.91 | 44.92 | 43.91 | 44.56 | 305,260 | +0.60(+1.37%) |
Apr 06, 2022 | 44.46 | 44.97 | 43.54 | 43.96 | 499,968 | -0.86(-1.91%) |
Apr 05, 2022 | 45.59 | 45.97 | 44.80 | 44.81 | 449,611 | -0.91(-1.98%) |
Apr 04, 2022 | 45.92 | 46.45 | 45.49 | 45.72 | 413,640 | -0.16(-0.34%) |