Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.77 | 48.31 | 47.53 | 48.05 | 11,375 | -0.16(-0.34%) |
Jun 29, 2022 | 48.08 | 48.30 | 48.06 | 48.21 | 8,701 | +0.04(+0.09%) |
Jun 28, 2022 | 48.99 | 48.99 | 48.16 | 48.16 | 4,912 | -0.73(-1.49%) |
Jun 27, 2022 | 49.00 | 49.14 | 48.82 | 48.89 | 42,997 | -0.05(-0.10%) |
Jun 24, 2022 | 48.16 | 48.94 | 48.16 | 48.94 | 30,243 | +1.23(+2.57%) |
Jun 23, 2022 | 47.58 | 47.78 | 47.20 | 47.71 | 58,808 | +0.44(+0.94%) |
Jun 22, 2022 | 46.74 | 47.62 | 46.74 | 47.27 | 506,529 | +0.12(+0.26%) |
Jun 21, 2022 | 46.78 | 47.27 | 46.78 | 47.14 | 12,178 | +0.99(+2.14%) |
Jun 17, 2022 | 46.05 | 46.48 | 45.87 | 46.15 | 48,290 | +0.07(+0.14%) |
Jun 16, 2022 | 46.28 | 46.28 | 45.83 | 46.09 | 31,746 | -1.12(-2.37%) |
Jun 15, 2022 | 47.13 | 47.74 | 46.92 | 47.21 | 9,420 | +0.36(+0.77%) |
Jun 14, 2022 | 47.23 | 47.30 | 46.51 | 46.85 | 111,121 | -0.27(-0.57%) |
Jun 13, 2022 | 47.70 | 47.70 | 46.95 | 47.11 | 87,408 | -1.47(-3.02%) |
Jun 10, 2022 | 48.89 | 49.05 | 48.58 | 48.58 | 25,910 | -1.15(-2.30%) |
Jun 09, 2022 | 50.53 | 50.78 | 49.73 | 49.73 | 13,940 | -0.98(-1.93%) |
Jun 08, 2022 | 51.26 | 51.26 | 50.69 | 50.71 | 9,857 | -0.68(-1.32%) |
Jun 07, 2022 | 50.68 | 51.42 | 50.68 | 51.39 | 16,544 | +0.44(+0.86%) |
Jun 06, 2022 | 51.30 | 51.47 | 50.87 | 50.95 | 12,239 | -0.04(-0.09%) |
Jun 03, 2022 | 51.13 | 51.23 | 50.93 | 50.99 | 20,642 | -0.48(-0.93%) |
Jun 02, 2022 | 50.87 | 51.47 | 50.47 | 51.47 | 11,889 | +0.42(+0.82%) |
Jun 01, 2022 | 51.55 | 51.55 | 50.79 | 51.06 | 4,809 | -0.39(-0.75%) |
May 31, 2022 | 51.56 | 51.69 | 51.09 | 51.44 | 22,188 | -0.39(-0.76%) |
May 27, 2022 | 51.09 | 51.84 | 51.09 | 51.84 | 34,822 | +1.02(+2.01%) |
May 26, 2022 | 50.32 | 51.01 | 50.32 | 50.82 | 38,268 | +0.74(+1.47%) |
May 25, 2022 | 49.75 | 50.27 | 49.73 | 50.08 | 28,465 | +0.35(+0.71%) |
May 24, 2022 | 49.40 | 49.89 | 48.94 | 49.73 | 16,991 | +0.14(+0.29%) |
May 23, 2022 | 49.33 | 49.78 | 49.16 | 49.59 | 22,711 | +0.63(+1.29%) |
May 20, 2022 | 49.06 | 49.06 | 47.93 | 48.96 | 16,909 | +0.20(+0.41%) |
May 19, 2022 | 48.72 | 49.20 | 48.61 | 48.76 | 12,896 | -0.61(-1.23%) |
May 18, 2022 | 50.63 | 50.63 | 49.27 | 49.37 | 38,079 | -1.83(-3.57%) |
May 17, 2022 | 50.84 | 51.24 | 50.77 | 51.19 | 25,979 | +0.84(+1.66%) |
May 16, 2022 | 50.32 | 50.76 | 50.16 | 50.36 | 10,641 | -0.00(-0.00%) |
May 13, 2022 | 49.92 | 50.43 | 49.91 | 50.36 | 42,886 | +0.78(+1.58%) |
May 12, 2022 | 49.16 | 49.76 | 48.85 | 49.58 | 22,088 | +0.15(+0.31%) |
May 11, 2022 | 50.04 | 50.56 | 49.38 | 49.42 | 23,778 | -0.60(-1.20%) |
May 10, 2022 | 50.72 | 50.85 | 49.65 | 50.02 | 179,459 | -0.12(-0.25%) |
May 09, 2022 | 50.49 | 50.63 | 50.00 | 50.15 | 106,998 | -0.94(-1.85%) |
May 06, 2022 | 50.90 | 51.29 | 50.62 | 51.09 | 43,687 | -0.13(-0.26%) |
May 05, 2022 | 52.11 | 52.13 | 50.82 | 51.23 | 57,103 | -1.45(-2.75%) |
May 04, 2022 | 51.42 | 52.72 | 51.26 | 52.68 | 40,515 | +1.29(+2.50%) |
May 03, 2022 | 51.16 | 51.66 | 51.11 | 51.39 | 61,366 | +0.29(+0.57%) |
May 02, 2022 | 50.98 | 51.33 | 50.27 | 51.10 | 68,244 | +0.21(+0.40%) |
Apr 29, 2022 | 52.28 | 52.36 | 50.90 | 50.90 | 44,386 | -1.80(-3.41%) |
Apr 28, 2022 | 52.07 | 52.81 | 51.77 | 52.70 | 21,084 | +0.93(+1.80%) |
Apr 27, 2022 | 51.86 | 52.35 | 51.71 | 51.76 | 41,099 | -0.02(-0.05%) |
Apr 26, 2022 | 52.59 | 52.59 | 51.79 | 51.79 | 37,199 | -1.14(-2.15%) |
Apr 25, 2022 | 52.46 | 52.92 | 51.84 | 52.92 | 72,662 | +0.23(+0.43%) |
Apr 22, 2022 | 53.76 | 53.76 | 52.70 | 52.70 | 13,438 | -1.26(-2.33%) |
Apr 21, 2022 | 54.59 | 54.83 | 53.88 | 53.96 | 14,835 | -0.43(-0.78%) |
Apr 20, 2022 | 54.23 | 54.56 | 54.20 | 54.38 | 39,209 | +0.44(+0.82%) |
Apr 19, 2022 | 53.11 | 53.97 | 53.11 | 53.94 | 51,780 | +0.80(+1.51%) |
Apr 18, 2022 | 53.03 | 53.43 | 52.97 | 53.13 | 15,952 | -0.15(-0.29%) |
Apr 14, 2022 | 53.73 | 53.76 | 53.29 | 53.29 | 48,791 | -0.46(-0.85%) |
Apr 13, 2022 | 53.38 | 53.80 | 53.38 | 53.75 | 30,132 | +0.22(+0.41%) |
Apr 12, 2022 | 53.82 | 54.13 | 53.34 | 53.53 | 41,047 | -0.12(-0.23%) |
Apr 11, 2022 | 54.09 | 54.23 | 53.59 | 53.65 | 25,920 | -0.64(-1.18%) |
Apr 08, 2022 | 54.22 | 54.58 | 54.13 | 54.29 | 97,260 | +0.02(+0.04%) |
Apr 07, 2022 | 53.89 | 54.49 | 53.84 | 54.27 | 133,434 | +0.30(+0.55%) |
Apr 06, 2022 | 53.52 | 54.13 | 53.52 | 53.97 | 194,360 | +0.00(+0.00%) |
Apr 05, 2022 | 54.15 | 54.44 | 53.89 | 53.97 | 27,133 | -0.38(-0.70%) |
Apr 04, 2022 | 54.22 | 54.36 | 53.98 | 54.36 | 55,619 | +0.18(+0.33%) |