Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.16 | 47.70 | 46.09 | 46.64 | 203,765 | -1.05(-2.20%) |
Jun 29, 2022 | 49.41 | 49.41 | 47.55 | 47.69 | 252,003 | -1.53(-3.11%) |
Jun 28, 2022 | 48.70 | 49.68 | 48.70 | 49.22 | 172,241 | +1.14(+2.37%) |
Jun 27, 2022 | 47.69 | 48.30 | 47.42 | 48.08 | 153,570 | +1.06(+2.25%) |
Jun 24, 2022 | 46.83 | 47.58 | 46.42 | 47.02 | 119,929 | +0.63(+1.36%) |
Jun 23, 2022 | 47.21 | 47.50 | 45.95 | 46.39 | 164,867 | -0.33(-0.71%) |
Jun 22, 2022 | 47.07 | 47.62 | 46.56 | 46.72 | 244,142 | -2.82(-5.69%) |
Jun 21, 2022 | 48.63 | 49.96 | 48.53 | 49.54 | 303,787 | +2.28(+4.82%) |
Jun 17, 2022 | 49.14 | 49.49 | 46.82 | 47.26 | 327,131 | -3.05(-6.06%) |
Jun 16, 2022 | 50.48 | 50.72 | 49.35 | 50.31 | 260,748 | -1.82(-3.49%) |
Jun 15, 2022 | 52.68 | 52.85 | 51.69 | 52.13 | 196,135 | -0.72(-1.36%) |
Jun 14, 2022 | 53.60 | 54.34 | 52.40 | 52.85 | 193,400 | +0.28(+0.54%) |
Jun 13, 2022 | 52.64 | 53.29 | 50.94 | 52.57 | 306,371 | +0.10(+0.19%) |
Jun 10, 2022 | 53.22 | 53.22 | 52.03 | 52.47 | 105,019 | -0.90(-1.70%) |
Jun 09, 2022 | 53.99 | 53.99 | 53.17 | 53.37 | 152,587 | -0.44(-0.81%) |
Jun 08, 2022 | 53.83 | 54.44 | 53.52 | 53.81 | 161,752 | +0.36(+0.67%) |
Jun 07, 2022 | 52.64 | 53.49 | 52.56 | 53.45 | 143,718 | +0.70(+1.33%) |
Jun 06, 2022 | 52.82 | 53.30 | 52.28 | 52.75 | 289,421 | +0.20(+0.39%) |
Jun 03, 2022 | 52.46 | 52.77 | 52.21 | 52.55 | 138,814 | +0.37(+0.71%) |
Jun 02, 2022 | 51.91 | 52.60 | 51.55 | 52.18 | 255,953 | +0.21(+0.41%) |
Jun 01, 2022 | 51.51 | 52.39 | 51.25 | 51.96 | 138,240 | +1.18(+2.32%) |
May 31, 2022 | 52.25 | 52.84 | 50.79 | 50.79 | 263,939 | -0.46(-0.89%) |
May 27, 2022 | 50.83 | 51.37 | 50.53 | 51.24 | 103,421 | +0.37(+0.73%) |
May 26, 2022 | 50.13 | 51.00 | 49.99 | 50.87 | 172,812 | +1.04(+2.09%) |
May 25, 2022 | 49.61 | 50.14 | 49.53 | 49.83 | 163,070 | +0.88(+1.79%) |
May 24, 2022 | 48.36 | 49.28 | 48.36 | 48.96 | 96,808 | +0.31(+0.64%) |
May 23, 2022 | 49.34 | 49.34 | 48.37 | 48.65 | 153,631 | -0.02(-0.04%) |
May 20, 2022 | 48.30 | 48.85 | 47.92 | 48.66 | 102,288 | +0.81(+1.69%) |
May 19, 2022 | 46.71 | 48.19 | 46.70 | 47.86 | 115,235 | +0.97(+2.08%) |
May 18, 2022 | 47.59 | 47.93 | 46.53 | 46.88 | 96,181 | -0.18(-0.39%) |
May 17, 2022 | 47.58 | 47.95 | 47.01 | 47.07 | 109,161 | +0.13(+0.27%) |
May 16, 2022 | 46.57 | 47.20 | 46.13 | 46.94 | 162,011 | -0.39(-0.82%) |
May 13, 2022 | 47.18 | 47.61 | 46.71 | 47.33 | 86,512 | +1.00(+2.16%) |
May 12, 2022 | 46.21 | 46.39 | 45.50 | 46.33 | 96,985 | -0.27(-0.58%) |
May 11, 2022 | 46.87 | 47.41 | 46.45 | 46.60 | 137,431 | +0.23(+0.50%) |
May 10, 2022 | 46.77 | 47.47 | 45.74 | 46.37 | 130,653 | +0.02(+0.04%) |
May 09, 2022 | 48.54 | 48.54 | 46.28 | 46.35 | 188,037 | -3.02(-6.11%) |
May 06, 2022 | 49.49 | 49.51 | 48.54 | 49.37 | 90,021 | +0.26(+0.54%) |
May 05, 2022 | 50.03 | 50.03 | 48.31 | 49.10 | 139,513 | -0.82(-1.64%) |
May 04, 2022 | 49.12 | 50.19 | 49.02 | 49.92 | 160,432 | +1.46(+3.01%) |
May 03, 2022 | 47.54 | 48.91 | 47.46 | 48.46 | 315,195 | +1.45(+3.08%) |
May 02, 2022 | 45.71 | 47.18 | 45.41 | 47.01 | 127,949 | +0.87(+1.88%) |
Apr 29, 2022 | 47.15 | 47.27 | 46.14 | 46.14 | 156,938 | -1.26(-2.65%) |
Apr 28, 2022 | 46.51 | 47.51 | 46.05 | 47.40 | 139,739 | +1.16(+2.50%) |
Apr 27, 2022 | 46.05 | 46.32 | 45.66 | 46.24 | 72,434 | +0.11(+0.23%) |
Apr 26, 2022 | 45.66 | 46.76 | 45.66 | 46.13 | 149,658 | +0.36(+0.79%) |
Apr 25, 2022 | 45.82 | 45.90 | 44.81 | 45.77 | 234,278 | -1.74(-3.67%) |
Apr 22, 2022 | 48.06 | 48.56 | 47.35 | 47.52 | 74,608 | -0.16(-0.33%) |
Apr 21, 2022 | 48.80 | 48.91 | 47.32 | 47.67 | 165,607 | -1.48(-3.01%) |
Apr 20, 2022 | 49.66 | 49.73 | 49.02 | 49.15 | 90,033 | -0.73(-1.46%) |
Apr 19, 2022 | 50.50 | 50.54 | 49.55 | 49.88 | 148,232 | -0.72(-1.42%) |
Apr 18, 2022 | 50.97 | 51.08 | 50.11 | 50.60 | 177,292 | -0.37(-0.73%) |
Apr 14, 2022 | 50.54 | 51.17 | 50.08 | 50.97 | 95,099 | +0.02(+0.04%) |
Apr 13, 2022 | 50.34 | 51.33 | 50.34 | 50.95 | 135,673 | +1.11(+2.23%) |
Apr 12, 2022 | 49.63 | 50.55 | 49.58 | 49.84 | 120,528 | +0.93(+1.91%) |
Apr 11, 2022 | 50.11 | 50.21 | 48.91 | 48.91 | 157,477 | -2.42(-4.72%) |
Apr 08, 2022 | 50.80 | 51.64 | 50.67 | 51.33 | 123,406 | +0.45(+0.88%) |
Apr 07, 2022 | 51.17 | 51.53 | 49.84 | 50.88 | 114,183 | -0.57(-1.12%) |
Apr 06, 2022 | 51.09 | 52.67 | 51.09 | 51.46 | 262,077 | +1.29(+2.58%) |
Apr 05, 2022 | 51.40 | 51.59 | 50.16 | 50.16 | 144,497 | -1.17(-2.28%) |
Apr 04, 2022 | 50.73 | 52.05 | 50.73 | 51.33 | 183,992 | +1.05(+2.09%) |