Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.31 | 46.50 | 45.30 | 46.26 | 28,537 | -0.42(-0.91%) |
Jun 29, 2022 | 47.44 | 47.44 | 46.59 | 46.69 | 15,622 | -0.94(-1.98%) |
Jun 28, 2022 | 48.43 | 48.90 | 47.44 | 47.63 | 16,567 | -0.75(-1.56%) |
Jun 27, 2022 | 48.62 | 48.76 | 48.20 | 48.38 | 25,708 | -0.05(-0.10%) |
Jun 24, 2022 | 47.40 | 48.48 | 47.40 | 48.43 | 21,517 | +1.70(+3.63%) |
Jun 23, 2022 | 46.17 | 46.83 | 46.08 | 46.74 | 21,470 | +0.38(+0.81%) |
Jun 22, 2022 | 46.12 | 46.80 | 45.93 | 46.36 | 31,600 | -0.33(-0.71%) |
Jun 21, 2022 | 46.92 | 47.11 | 46.55 | 46.69 | 37,748 | +0.63(+1.37%) |
Jun 17, 2022 | 46.10 | 46.57 | 45.78 | 46.06 | 21,509 | +0.23(+0.51%) |
Jun 16, 2022 | 46.29 | 46.43 | 45.50 | 45.82 | 34,650 | -2.10(-4.38%) |
Jun 15, 2022 | 47.32 | 48.39 | 46.99 | 47.92 | 15,685 | +1.31(+2.80%) |
Jun 14, 2022 | 47.22 | 47.39 | 46.27 | 46.62 | 24,813 | -0.70(-1.48%) |
Jun 13, 2022 | 48.43 | 48.48 | 47.09 | 47.32 | 36,673 | -2.75(-5.49%) |
Jun 10, 2022 | 51.09 | 51.09 | 49.79 | 50.07 | 105,408 | -1.63(-3.16%) |
Jun 09, 2022 | 52.86 | 52.86 | 51.65 | 51.70 | 25,028 | -1.45(-2.72%) |
Jun 08, 2022 | 53.28 | 53.66 | 53.05 | 53.14 | 24,889 | -0.23(-0.44%) |
Jun 07, 2022 | 52.86 | 53.59 | 52.77 | 53.38 | 18,378 | -0.19(-0.35%) |
Jun 06, 2022 | 53.70 | 54.03 | 53.42 | 53.56 | 17,578 | +0.65(+1.23%) |
Jun 03, 2022 | 53.28 | 53.42 | 52.82 | 52.91 | 38,863 | -0.89(-1.65%) |
Jun 02, 2022 | 52.68 | 53.84 | 52.58 | 53.80 | 30,397 | +1.54(+2.94%) |
Jun 01, 2022 | 53.52 | 53.54 | 52.02 | 52.26 | 29,650 | -1.07(-2.01%) |
May 31, 2022 | 53.56 | 53.66 | 53.14 | 53.33 | 40,035 | +0.09(+0.18%) |
May 27, 2022 | 52.58 | 53.42 | 52.58 | 53.24 | 15,140 | +1.03(+1.96%) |
May 26, 2022 | 51.00 | 52.47 | 51.00 | 52.21 | 28,143 | +1.45(+2.85%) |
May 25, 2022 | 50.11 | 51.14 | 50.11 | 50.77 | 37,663 | +0.33(+0.65%) |
May 24, 2022 | 50.77 | 50.77 | 49.74 | 50.44 | 26,476 | -0.84(-1.64%) |
May 23, 2022 | 51.00 | 51.50 | 50.81 | 51.28 | 28,058 | +1.03(+2.04%) |
May 20, 2022 | 50.90 | 51.10 | 49.51 | 50.25 | 321,838 | +0.19(+0.37%) |
May 19, 2022 | 49.65 | 50.49 | 49.51 | 50.07 | 20,242 | -0.14(-0.28%) |
May 18, 2022 | 51.32 | 51.46 | 50.16 | 50.21 | 18,672 | -2.00(-3.84%) |
May 17, 2022 | 52.26 | 52.26 | 51.51 | 52.21 | 9,949 | +1.45(+2.85%) |
May 16, 2022 | 50.86 | 51.18 | 50.35 | 50.77 | 18,020 | -0.05(-0.09%) |
May 13, 2022 | 49.55 | 50.97 | 49.55 | 50.81 | 16,896 | +2.24(+4.61%) |
May 12, 2022 | 48.25 | 49.18 | 47.92 | 48.57 | 29,793 | -0.19(-0.38%) |
May 11, 2022 | 49.41 | 50.24 | 48.76 | 48.76 | 22,918 | -0.51(-1.04%) |
May 10, 2022 | 49.93 | 50.06 | 48.64 | 49.27 | 28,042 | +0.65(+1.34%) |
May 09, 2022 | 49.88 | 49.91 | 48.53 | 48.62 | 79,393 | -2.28(-4.49%) |
May 06, 2022 | 51.28 | 51.28 | 50.30 | 50.90 | 25,576 | -0.89(-1.71%) |
May 05, 2022 | 53.19 | 53.27 | 51.23 | 51.79 | 29,182 | -2.05(-3.81%) |
May 04, 2022 | 52.82 | 54.00 | 52.12 | 53.84 | 29,713 | +0.93(+1.76%) |
May 03, 2022 | 52.58 | 53.17 | 52.49 | 52.91 | 37,026 | +0.19(+0.35%) |
May 02, 2022 | 52.26 | 52.91 | 51.74 | 52.72 | 54,035 | +0.19(+0.35%) |
Apr 29, 2022 | 53.47 | 53.99 | 52.49 | 52.54 | 32,432 | -0.93(-1.74%) |
Apr 28, 2022 | 53.10 | 53.59 | 52.21 | 53.47 | 26,271 | +0.93(+1.77%) |
Apr 27, 2022 | 52.54 | 53.10 | 52.26 | 52.54 | 42,409 | -0.09(-0.18%) |
Apr 26, 2022 | 54.68 | 54.96 | 52.63 | 52.63 | 31,136 | -2.80(-5.05%) |
Apr 25, 2022 | 55.05 | 55.52 | 54.45 | 55.43 | 35,729 | -0.51(-0.92%) |
Apr 22, 2022 | 57.10 | 57.10 | 55.94 | 55.94 | 33,855 | -1.40(-2.44%) |
Apr 21, 2022 | 59.53 | 59.58 | 57.34 | 57.34 | 21,718 | -1.63(-2.77%) |
Apr 20, 2022 | 59.16 | 59.30 | 58.78 | 58.97 | 145,775 | +0.51(+0.88%) |
Apr 19, 2022 | 57.29 | 58.60 | 57.29 | 58.46 | 155,921 | +0.56(+0.97%) |
Apr 18, 2022 | 58.13 | 58.21 | 57.59 | 57.90 | 19,983 | -0.37(-0.64%) |
Apr 14, 2022 | 58.60 | 58.81 | 58.10 | 58.27 | 15,374 | -0.33(-0.56%) |
Apr 13, 2022 | 57.52 | 58.64 | 57.52 | 58.60 | 8,701 | +1.17(+2.03%) |
Apr 12, 2022 | 58.22 | 58.50 | 57.34 | 57.43 | 28,288 | -0.51(-0.88%) |
Apr 11, 2022 | 58.36 | 58.60 | 57.80 | 57.94 | 9,980 | -0.65(-1.11%) |
Apr 08, 2022 | 58.50 | 58.98 | 58.29 | 58.60 | 13,946 | -0.09(-0.16%) |
Apr 07, 2022 | 58.74 | 58.88 | 57.94 | 58.69 | 11,229 | -0.05(-0.08%) |
Apr 06, 2022 | 59.20 | 59.25 | 58.29 | 58.74 | 38,037 | -1.40(-2.33%) |
Apr 05, 2022 | 61.21 | 61.30 | 59.96 | 60.13 | 47,725 | -1.12(-1.83%) |
Apr 04, 2022 | 60.93 | 61.39 | 60.93 | 61.25 | 12,682 | +0.37(+0.61%) |