Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.67 | 47.70 | 45.95 | 46.83 | 1,145,408 | -0.98(-2.06%) |
Jun 29, 2022 | 48.60 | 48.60 | 47.45 | 47.82 | 817,792 | -0.66(-1.37%) |
Jun 28, 2022 | 49.06 | 49.62 | 48.41 | 48.48 | 789,764 | +0.07(+0.15%) |
Jun 27, 2022 | 49.40 | 49.40 | 48.06 | 48.41 | 1,340,672 | -0.66(-1.35%) |
Jun 24, 2022 | 47.23 | 49.07 | 46.97 | 49.07 | 2,103,187 | +2.29(+4.90%) |
Jun 23, 2022 | 48.11 | 48.17 | 46.02 | 46.78 | 1,481,311 | -1.58(-3.27%) |
Jun 22, 2022 | 48.12 | 48.92 | 48.02 | 48.36 | 1,784,333 | -0.42(-0.87%) |
Jun 21, 2022 | 49.14 | 49.65 | 48.52 | 48.78 | 2,079,776 | +0.70(+1.45%) |
Jun 17, 2022 | 47.92 | 49.06 | 47.85 | 48.08 | 3,024,788 | +0.52(+1.10%) |
Jun 16, 2022 | 47.52 | 48.25 | 46.80 | 47.56 | 2,212,634 | -1.32(-2.69%) |
Jun 15, 2022 | 48.06 | 49.56 | 47.97 | 48.87 | 3,122,354 | +1.20(+2.51%) |
Jun 14, 2022 | 47.29 | 48.87 | 47.26 | 47.68 | 2,235,154 | +0.67(+1.43%) |
Jun 13, 2022 | 47.34 | 47.95 | 46.68 | 47.01 | 2,261,074 | -1.56(-3.22%) |
Jun 10, 2022 | 48.99 | 49.89 | 48.24 | 48.57 | 2,136,036 | -1.82(-3.62%) |
Jun 09, 2022 | 52.01 | 52.01 | 50.38 | 50.39 | 1,280,482 | -1.62(-3.11%) |
Jun 08, 2022 | 52.25 | 52.41 | 51.65 | 52.01 | 811,158 | -0.79(-1.50%) |
Jun 07, 2022 | 51.94 | 52.88 | 51.52 | 52.80 | 1,235,430 | +0.46(+0.88%) |
Jun 06, 2022 | 52.62 | 53.17 | 51.97 | 52.34 | 894,770 | +0.32(+0.62%) |
Jun 03, 2022 | 52.30 | 52.39 | 51.70 | 52.02 | 921,669 | -0.52(-0.98%) |
Jun 02, 2022 | 51.51 | 52.57 | 51.27 | 52.54 | 962,342 | +1.01(+1.96%) |
Jun 01, 2022 | 52.38 | 52.45 | 50.74 | 51.52 | 1,191,477 | -0.96(-1.82%) |
May 31, 2022 | 51.97 | 52.92 | 51.15 | 52.48 | 1,870,056 | +0.00(+0.00%) |
May 27, 2022 | 51.92 | 52.53 | 51.58 | 52.48 | 1,164,142 | +0.60(+1.15%) |
May 26, 2022 | 50.95 | 52.15 | 50.81 | 51.88 | 1,149,818 | +1.32(+2.60%) |
May 25, 2022 | 49.22 | 50.89 | 49.06 | 50.57 | 2,014,796 | +1.31(+2.65%) |
May 24, 2022 | 49.76 | 49.85 | 48.36 | 49.26 | 1,327,239 | -0.70(-1.40%) |
May 23, 2022 | 48.60 | 50.24 | 48.58 | 49.96 | 1,617,317 | +2.13(+4.44%) |
May 20, 2022 | 48.40 | 48.89 | 46.57 | 47.83 | 1,635,311 | -0.06(-0.13%) |
May 19, 2022 | 48.09 | 48.95 | 47.37 | 47.90 | 2,303,117 | -0.86(-1.77%) |
May 18, 2022 | 49.72 | 49.74 | 48.39 | 48.76 | 1,150,781 | -1.40(-2.79%) |
May 17, 2022 | 49.33 | 50.35 | 49.13 | 50.16 | 1,155,326 | +1.80(+3.72%) |
May 16, 2022 | 48.91 | 49.02 | 47.82 | 48.36 | 1,209,452 | -0.58(-1.18%) |
May 13, 2022 | 49.27 | 49.74 | 48.29 | 48.94 | 1,626,390 | +0.07(+0.15%) |
May 12, 2022 | 48.62 | 49.33 | 47.68 | 48.86 | 1,754,769 | +0.03(+0.06%) |
May 11, 2022 | 49.37 | 50.83 | 48.77 | 48.84 | 1,413,023 | -0.40(-0.82%) |
May 10, 2022 | 50.69 | 51.28 | 48.32 | 49.24 | 1,626,070 | -1.16(-2.30%) |
May 09, 2022 | 50.34 | 50.88 | 49.55 | 50.40 | 2,065,768 | -0.69(-1.34%) |
May 06, 2022 | 52.25 | 52.38 | 50.50 | 51.09 | 1,278,903 | -1.37(-2.61%) |
May 05, 2022 | 53.66 | 53.72 | 51.16 | 52.46 | 1,505,102 | -1.89(-3.48%) |
May 04, 2022 | 52.80 | 54.37 | 52.41 | 54.35 | 1,918,103 | +1.84(+3.50%) |
May 03, 2022 | 52.43 | 53.23 | 52.06 | 52.51 | 1,638,574 | +0.42(+0.81%) |
May 02, 2022 | 52.17 | 52.64 | 50.82 | 52.09 | 1,550,558 | +0.46(+0.88%) |
Apr 29, 2022 | 52.86 | 53.37 | 51.41 | 51.63 | 1,913,230 | -1.35(-2.55%) |
Apr 28, 2022 | 51.77 | 53.30 | 51.09 | 52.99 | 2,082,562 | +1.81(+3.54%) |
Apr 27, 2022 | 50.51 | 51.87 | 50.31 | 51.18 | 2,174,463 | +0.16(+0.32%) |
Apr 26, 2022 | 51.93 | 53.38 | 50.30 | 51.01 | 4,751,464 | -4.81(-8.61%) |
Apr 25, 2022 | 54.25 | 55.96 | 53.70 | 55.82 | 3,077,091 | +0.32(+0.58%) |
Apr 22, 2022 | 56.82 | 57.12 | 55.33 | 55.50 | 2,153,224 | -1.36(-2.39%) |
Apr 21, 2022 | 60.36 | 60.44 | 56.44 | 56.86 | 2,152,582 | -2.73(-4.58%) |
Apr 20, 2022 | 60.01 | 61.12 | 59.56 | 59.59 | 1,999,247 | -0.28(-0.47%) |
Apr 19, 2022 | 58.49 | 59.98 | 58.33 | 59.88 | 1,181,687 | +1.69(+2.91%) |
Apr 18, 2022 | 57.63 | 58.54 | 57.42 | 58.18 | 1,277,706 | +0.69(+1.21%) |
Apr 14, 2022 | 58.21 | 58.77 | 57.24 | 57.49 | 1,245,829 | -1.01(-1.72%) |
Apr 13, 2022 | 57.16 | 58.51 | 56.80 | 58.50 | 1,055,198 | +0.73(+1.27%) |
Apr 12, 2022 | 58.22 | 59.52 | 57.16 | 57.76 | 893,756 | -0.92(-1.57%) |
Apr 11, 2022 | 58.44 | 59.97 | 58.33 | 58.69 | 1,028,559 | +0.31(+0.53%) |
Apr 08, 2022 | 58.18 | 58.78 | 57.58 | 58.38 | 973,253 | +0.65(+1.12%) |
Apr 07, 2022 | 58.08 | 58.43 | 56.66 | 57.73 | 1,196,827 | -0.45(-0.77%) |
Apr 06, 2022 | 58.49 | 58.84 | 57.72 | 58.18 | 1,716,313 | -0.67(-1.13%) |
Apr 05, 2022 | 58.53 | 59.33 | 58.29 | 58.84 | 1,514,960 | +0.27(+0.47%) |
Apr 04, 2022 | 58.74 | 59.35 | 57.35 | 58.57 | 1,335,694 | -0.18(-0.31%) |