Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.08 | 43.91 | 42.27 | 43.27 | 170,421 | -1.02(-2.31%) |
Jun 29, 2022 | 44.85 | 45.89 | 43.31 | 44.29 | 154,050 | -0.74(-1.65%) |
Jun 28, 2022 | 43.67 | 45.03 | 43.37 | 45.03 | 230,629 | +1.52(+3.50%) |
Jun 27, 2022 | 43.40 | 44.23 | 43.40 | 43.51 | 212,926 | +0.06(+0.13%) |
Jun 24, 2022 | 43.78 | 44.40 | 42.48 | 43.45 | 125,864 | +0.81(+1.90%) |
Jun 23, 2022 | 43.72 | 43.72 | 41.06 | 42.64 | 362,709 | -0.28(-0.65%) |
Jun 22, 2022 | 44.57 | 45.21 | 42.76 | 42.92 | 314,871 | -3.27(-7.08%) |
Jun 21, 2022 | 44.04 | 46.80 | 44.04 | 46.19 | 295,661 | +2.54(+5.81%) |
Jun 17, 2022 | 45.76 | 45.76 | 42.51 | 43.66 | 539,866 | -0.15(-0.35%) |
Jun 16, 2022 | 44.71 | 45.11 | 43.60 | 43.81 | 298,779 | -1.31(-2.91%) |
Jun 15, 2022 | 46.42 | 47.75 | 45.02 | 45.12 | 346,233 | -1.30(-2.80%) |
Jun 14, 2022 | 47.56 | 48.18 | 45.66 | 46.42 | 365,177 | -0.23(-0.50%) |
Jun 13, 2022 | 49.47 | 49.47 | 46.29 | 46.65 | 490,711 | -3.09(-6.20%) |
Jun 10, 2022 | 51.40 | 51.66 | 49.53 | 49.74 | 143,910 | -2.03(-3.93%) |
Jun 09, 2022 | 52.81 | 52.81 | 51.62 | 51.78 | 144,170 | -0.68(-1.29%) |
Jun 08, 2022 | 53.21 | 53.30 | 52.13 | 52.45 | 79,134 | -1.16(-2.16%) |
Jun 07, 2022 | 52.44 | 53.68 | 52.04 | 53.61 | 94,073 | +1.33(+2.55%) |
Jun 06, 2022 | 51.63 | 52.34 | 51.11 | 52.28 | 104,047 | +0.71(+1.38%) |
Jun 03, 2022 | 52.54 | 52.99 | 51.44 | 51.56 | 103,508 | -1.23(-2.34%) |
Jun 02, 2022 | 52.86 | 53.10 | 51.59 | 52.80 | 73,396 | +0.32(+0.61%) |
Jun 01, 2022 | 52.22 | 52.95 | 50.79 | 52.48 | 238,996 | +0.63(+1.21%) |
May 31, 2022 | 53.81 | 53.88 | 51.20 | 51.85 | 514,090 | -1.40(-2.63%) |
May 27, 2022 | 52.03 | 53.87 | 50.93 | 53.25 | 171,141 | +1.18(+2.26%) |
May 26, 2022 | 52.17 | 52.84 | 51.39 | 52.07 | 105,990 | -0.39(-0.74%) |
May 25, 2022 | 50.78 | 52.50 | 50.40 | 52.46 | 136,662 | +2.00(+3.96%) |
May 24, 2022 | 50.08 | 50.69 | 49.21 | 50.46 | 93,019 | +0.21(+0.42%) |
May 23, 2022 | 49.61 | 50.71 | 49.31 | 50.25 | 101,042 | +1.22(+2.48%) |
May 20, 2022 | 49.33 | 50.03 | 48.84 | 49.04 | 139,122 | +0.17(+0.36%) |
May 19, 2022 | 48.85 | 49.71 | 48.54 | 48.86 | 134,448 | -0.86(-1.73%) |
May 18, 2022 | 50.53 | 50.54 | 48.88 | 49.72 | 235,671 | -1.15(-2.26%) |
May 17, 2022 | 52.36 | 52.59 | 50.37 | 50.87 | 139,756 | -1.40(-2.68%) |
May 16, 2022 | 51.15 | 52.47 | 51.10 | 52.27 | 120,372 | +1.07(+2.09%) |
May 13, 2022 | 50.08 | 51.24 | 49.28 | 51.20 | 239,374 | +2.54(+5.21%) |
May 12, 2022 | 49.19 | 50.31 | 47.62 | 48.66 | 319,176 | -0.32(-0.65%) |
May 11, 2022 | 52.12 | 53.26 | 48.85 | 48.98 | 285,537 | -1.80(-3.55%) |
May 10, 2022 | 53.60 | 53.63 | 50.15 | 50.78 | 280,587 | -1.83(-3.48%) |
May 09, 2022 | 54.24 | 54.24 | 51.42 | 52.61 | 220,486 | -1.95(-3.57%) |
May 06, 2022 | 54.48 | 55.13 | 53.19 | 54.56 | 101,867 | +0.12(+0.21%) |
May 05, 2022 | 55.69 | 55.73 | 53.15 | 54.45 | 156,793 | -1.02(-1.84%) |
May 04, 2022 | 53.41 | 55.92 | 52.41 | 55.47 | 290,952 | +2.84(+5.39%) |
May 03, 2022 | 52.20 | 53.03 | 51.39 | 52.63 | 153,255 | +1.33(+2.59%) |
May 02, 2022 | 50.61 | 52.22 | 50.16 | 51.30 | 136,271 | -0.54(-1.04%) |
Apr 29, 2022 | 54.06 | 54.43 | 50.58 | 51.84 | 184,765 | -1.80(-3.36%) |
Apr 28, 2022 | 53.03 | 53.93 | 51.59 | 53.65 | 220,249 | +2.10(+4.08%) |
Apr 27, 2022 | 51.67 | 52.89 | 50.62 | 51.54 | 79,479 | +0.39(+0.75%) |
Apr 26, 2022 | 51.68 | 53.38 | 51.02 | 51.16 | 143,835 | -0.10(-0.19%) |
Apr 25, 2022 | 50.16 | 51.34 | 48.10 | 51.25 | 247,606 | -0.42(-0.82%) |
Apr 22, 2022 | 53.76 | 54.60 | 51.44 | 51.68 | 192,385 | -2.22(-4.12%) |
Apr 21, 2022 | 55.24 | 55.28 | 53.76 | 53.90 | 94,127 | -1.16(-2.10%) |
Apr 20, 2022 | 53.67 | 55.12 | 53.57 | 55.05 | 74,924 | +1.71(+3.20%) |
Apr 19, 2022 | 54.39 | 54.75 | 53.35 | 53.35 | 145,031 | -1.22(-2.23%) |
Apr 18, 2022 | 55.04 | 55.29 | 54.42 | 54.56 | 113,452 | -0.19(-0.35%) |
Apr 14, 2022 | 54.48 | 55.03 | 53.87 | 54.76 | 114,926 | +0.41(+0.76%) |
Apr 13, 2022 | 54.87 | 54.87 | 53.49 | 54.34 | 287,069 | -0.40(-0.74%) |
Apr 12, 2022 | 53.42 | 54.79 | 53.07 | 54.75 | 170,386 | +2.03(+3.84%) |
Apr 11, 2022 | 54.15 | 54.57 | 52.60 | 52.72 | 112,411 | -1.89(-3.46%) |
Apr 08, 2022 | 53.30 | 54.66 | 51.85 | 54.61 | 207,981 | +1.21(+2.26%) |
Apr 07, 2022 | 52.51 | 53.61 | 51.32 | 53.41 | 256,292 | +0.98(+1.88%) |
Apr 06, 2022 | 54.68 | 54.98 | 52.38 | 52.42 | 215,613 | -2.49(-4.53%) |
Apr 05, 2022 | 55.40 | 56.40 | 54.09 | 54.91 | 251,920 | -0.74(-1.33%) |
Apr 04, 2022 | 54.97 | 55.69 | 53.62 | 55.65 | 203,832 | +1.10(+2.02%) |