Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.84 | 43.07 | 42.60 | 42.96 | 10,582 | -0.36(-0.83%) |
Jun 29, 2022 | 43.73 | 43.73 | 43.21 | 43.31 | 3,150 | -0.21(-0.49%) |
Jun 28, 2022 | 44.21 | 44.21 | 43.50 | 43.53 | 4,951 | -0.29(-0.66%) |
Jun 27, 2022 | 43.89 | 44.03 | 43.74 | 43.82 | 3,286 | +0.02(+0.04%) |
Jun 24, 2022 | 43.53 | 43.95 | 43.53 | 43.80 | 4,609 | +0.70(+1.61%) |
Jun 23, 2022 | 43.17 | 43.30 | 42.86 | 43.10 | 46,306 | +0.76(+1.80%) |
Jun 22, 2022 | 42.23 | 42.66 | 42.23 | 42.34 | 5,642 | -0.49(-1.15%) |
Jun 21, 2022 | 42.84 | 43.10 | 42.75 | 42.83 | 13,654 | +0.95(+2.26%) |
Jun 17, 2022 | 42.28 | 42.28 | 41.79 | 41.88 | 4,896 | -0.22(-0.53%) |
Jun 16, 2022 | 41.63 | 42.48 | 41.54 | 42.11 | 18,806 | +0.04(+0.09%) |
Jun 15, 2022 | 41.78 | 42.22 | 41.55 | 42.07 | 14,885 | +0.45(+1.09%) |
Jun 14, 2022 | 42.13 | 42.32 | 41.32 | 41.61 | 14,763 | -0.75(-1.78%) |
Jun 13, 2022 | 42.99 | 43.10 | 42.37 | 42.37 | 11,569 | -1.77(-4.00%) |
Jun 10, 2022 | 44.45 | 44.47 | 44.03 | 44.13 | 3,990 | -0.85(-1.89%) |
Jun 09, 2022 | 45.39 | 45.45 | 44.88 | 44.98 | 9,622 | -0.70(-1.53%) |
Jun 08, 2022 | 45.88 | 46.08 | 45.60 | 45.68 | 8,565 | -0.49(-1.05%) |
Jun 07, 2022 | 45.68 | 46.32 | 45.68 | 46.17 | 7,877 | -0.26(-0.56%) |
Jun 06, 2022 | 46.89 | 46.99 | 46.41 | 46.43 | 5,644 | -0.29(-0.61%) |
Jun 03, 2022 | 46.56 | 46.75 | 46.56 | 46.71 | 3,761 | -0.30(-0.63%) |
Jun 02, 2022 | 46.53 | 47.11 | 46.53 | 47.01 | 2,427 | +0.78(+1.69%) |
Jun 01, 2022 | 46.67 | 46.67 | 46.01 | 46.23 | 5,883 | +0.06(+0.12%) |
May 31, 2022 | 46.11 | 46.35 | 45.81 | 46.17 | 8,434 | +0.45(+0.98%) |
May 27, 2022 | 45.62 | 45.81 | 45.61 | 45.72 | 2,907 | +0.30(+0.67%) |
May 26, 2022 | 45.10 | 45.45 | 45.10 | 45.42 | 5,128 | +0.01(+0.02%) |
May 25, 2022 | 45.23 | 45.73 | 45.21 | 45.41 | 6,886 | -0.23(-0.50%) |
May 24, 2022 | 45.71 | 45.76 | 45.46 | 45.64 | 3,005 | -0.46(-0.99%) |
May 23, 2022 | 45.66 | 46.25 | 45.66 | 46.09 | 7,798 | +0.80(+1.77%) |
May 20, 2022 | 45.60 | 45.60 | 45.06 | 45.29 | 4,965 | +0.31(+0.68%) |
May 19, 2022 | 44.85 | 45.20 | 44.79 | 44.99 | 10,140 | +0.66(+1.49%) |
May 18, 2022 | 44.88 | 44.88 | 44.19 | 44.33 | 4,201 | -0.32(-0.73%) |
May 17, 2022 | 44.82 | 44.93 | 44.49 | 44.65 | 19,446 | +0.10(+0.24%) |
May 16, 2022 | 44.23 | 44.75 | 44.12 | 44.55 | 6,457 | +0.35(+0.80%) |
May 13, 2022 | 43.88 | 44.47 | 43.81 | 44.19 | 6,860 | +0.42(+0.96%) |
May 12, 2022 | 43.80 | 43.93 | 43.45 | 43.77 | 11,556 | -0.62(-1.40%) |
May 11, 2022 | 44.69 | 45.22 | 44.18 | 44.39 | 12,590 | +0.06(+0.13%) |
May 10, 2022 | 44.93 | 44.93 | 44.13 | 44.34 | 27,742 | -0.25(-0.56%) |
May 09, 2022 | 45.23 | 45.25 | 44.59 | 44.59 | 10,650 | -1.77(-3.81%) |
May 06, 2022 | 46.58 | 46.70 | 46.04 | 46.35 | 14,458 | -0.33(-0.72%) |
May 05, 2022 | 47.30 | 47.30 | 46.49 | 46.69 | 11,907 | -1.42(-2.95%) |
May 04, 2022 | 47.04 | 48.11 | 46.75 | 48.11 | 7,825 | +1.00(+2.13%) |
May 03, 2022 | 47.19 | 47.32 | 46.97 | 47.11 | 6,622 | -0.21(-0.44%) |
May 02, 2022 | 47.79 | 47.82 | 46.96 | 47.32 | 9,203 | -0.39(-0.82%) |
Apr 29, 2022 | 48.58 | 48.58 | 47.66 | 47.71 | 3,685 | -0.70(-1.44%) |
Apr 28, 2022 | 48.16 | 48.68 | 47.94 | 48.41 | 61,971 | +0.31(+0.64%) |
Apr 27, 2022 | 48.23 | 48.42 | 47.96 | 48.10 | 8,534 | -0.24(-0.49%) |
Apr 26, 2022 | 48.62 | 48.65 | 48.23 | 48.34 | 113,067 | -0.44(-0.90%) |
Apr 25, 2022 | 48.70 | 49.05 | 48.39 | 48.78 | 15,511 | -0.38(-0.78%) |
Apr 22, 2022 | 50.03 | 50.03 | 49.16 | 49.16 | 6,687 | -0.97(-1.94%) |
Apr 21, 2022 | 51.12 | 51.12 | 50.13 | 50.13 | 10,186 | -0.95(-1.85%) |
Apr 20, 2022 | 51.06 | 51.22 | 50.96 | 51.08 | 5,395 | +0.86(+1.71%) |
Apr 19, 2022 | 49.92 | 50.29 | 49.92 | 50.22 | 3,664 | +0.08(+0.15%) |
Apr 18, 2022 | 50.31 | 50.50 | 50.10 | 50.14 | 8,954 | -0.60(-1.19%) |
Apr 14, 2022 | 50.98 | 51.04 | 50.61 | 50.74 | 5,123 | +0.07(+0.13%) |
Apr 13, 2022 | 50.46 | 50.81 | 50.46 | 50.68 | 10,738 | -0.42(-0.82%) |
Apr 12, 2022 | 51.32 | 51.55 | 51.10 | 51.10 | 7,863 | -0.09(-0.17%) |
Apr 11, 2022 | 52.04 | 52.04 | 51.18 | 51.18 | 7,189 | -1.08(-2.06%) |
Apr 08, 2022 | 52.07 | 52.33 | 52.02 | 52.26 | 4,601 | -0.21(-0.40%) |
Apr 07, 2022 | 52.60 | 52.60 | 52.23 | 52.47 | 4,977 | -0.29(-0.54%) |
Apr 06, 2022 | 52.74 | 52.76 | 52.52 | 52.76 | 3,506 | -0.50(-0.93%) |
Apr 05, 2022 | 52.81 | 53.76 | 52.81 | 53.26 | 6,870 | +0.30(+0.56%) |
Apr 04, 2022 | 53.00 | 53.22 | 52.88 | 52.96 | 4,760 | +0.13(+0.25%) |