Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.76 | 43.38 | 42.20 | 43.00 | 74,337 | -0.34(-0.78%) |
Jun 29, 2022 | 43.73 | 43.78 | 43.22 | 43.33 | 55,370 | -0.34(-0.77%) |
Jun 28, 2022 | 44.49 | 44.94 | 43.66 | 43.67 | 234,634 | -0.40(-0.92%) |
Jun 27, 2022 | 44.56 | 44.56 | 43.91 | 44.08 | 82,728 | -0.20(-0.46%) |
Jun 24, 2022 | 42.93 | 44.28 | 42.93 | 44.28 | 78,760 | +1.63(+3.82%) |
Jun 23, 2022 | 42.94 | 42.94 | 42.01 | 42.65 | 132,079 | -0.14(-0.34%) |
Jun 22, 2022 | 42.27 | 43.14 | 42.27 | 42.80 | 347,888 | -0.09(-0.20%) |
Jun 21, 2022 | 42.81 | 43.06 | 42.66 | 42.88 | 100,981 | +0.84(+1.99%) |
Jun 17, 2022 | 41.94 | 42.47 | 41.61 | 42.04 | 123,476 | +0.23(+0.55%) |
Jun 16, 2022 | 42.18 | 42.20 | 41.51 | 41.81 | 152,476 | -1.22(-2.83%) |
Jun 15, 2022 | 43.02 | 43.65 | 42.38 | 43.03 | 118,653 | +0.48(+1.12%) |
Jun 14, 2022 | 42.92 | 43.25 | 42.28 | 42.55 | 245,143 | -0.31(-0.71%) |
Jun 13, 2022 | 43.11 | 43.60 | 42.61 | 42.86 | 741,296 | -1.47(-3.33%) |
Jun 10, 2022 | 45.14 | 45.14 | 44.29 | 44.33 | 145,055 | -1.64(-3.56%) |
Jun 09, 2022 | 47.00 | 47.12 | 45.96 | 45.97 | 97,406 | -1.20(-2.54%) |
Jun 08, 2022 | 47.59 | 47.73 | 46.97 | 47.16 | 103,461 | -0.80(-1.68%) |
Jun 07, 2022 | 47.32 | 48.01 | 47.27 | 47.97 | 58,648 | +0.31(+0.64%) |
Jun 06, 2022 | 47.88 | 48.28 | 47.61 | 47.66 | 107,929 | +0.22(+0.46%) |
Jun 03, 2022 | 47.70 | 47.80 | 47.41 | 47.44 | 70,100 | -0.71(-1.47%) |
Jun 02, 2022 | 47.38 | 48.18 | 47.14 | 48.15 | 88,961 | +0.73(+1.53%) |
Jun 01, 2022 | 48.14 | 48.18 | 46.95 | 47.42 | 194,277 | -0.78(-1.63%) |
May 31, 2022 | 47.99 | 48.51 | 47.64 | 48.21 | 189,260 | -0.15(-0.32%) |
May 27, 2022 | 47.70 | 48.36 | 47.70 | 48.36 | 141,619 | +0.87(+1.83%) |
May 26, 2022 | 46.81 | 47.65 | 46.81 | 47.49 | 148,342 | +1.11(+2.39%) |
May 25, 2022 | 45.87 | 46.67 | 45.85 | 46.38 | 118,435 | +0.44(+0.96%) |
May 24, 2022 | 45.81 | 46.06 | 45.00 | 45.94 | 444,730 | -0.12(-0.27%) |
May 23, 2022 | 45.38 | 46.38 | 45.33 | 46.06 | 221,170 | +1.32(+2.95%) |
May 20, 2022 | 45.15 | 45.36 | 43.80 | 44.74 | 202,620 | -0.07(-0.15%) |
May 19, 2022 | 44.55 | 45.12 | 44.46 | 44.81 | 245,531 | -0.30(-0.66%) |
May 18, 2022 | 45.92 | 46.00 | 44.92 | 45.11 | 138,715 | -1.23(-2.64%) |
May 17, 2022 | 45.88 | 46.43 | 45.74 | 46.33 | 493,060 | +1.26(+2.80%) |
May 16, 2022 | 45.29 | 45.43 | 44.70 | 45.07 | 362,201 | -0.34(-0.76%) |
May 13, 2022 | 45.15 | 45.81 | 45.10 | 45.41 | 153,078 | +0.74(+1.65%) |
May 12, 2022 | 44.57 | 45.05 | 43.82 | 44.67 | 287,525 | -0.21(-0.47%) |
May 11, 2022 | 45.42 | 46.25 | 44.86 | 44.89 | 157,344 | -0.55(-1.20%) |
May 10, 2022 | 46.20 | 46.47 | 44.80 | 45.43 | 240,847 | -0.37(-0.81%) |
May 09, 2022 | 46.29 | 46.58 | 45.58 | 45.80 | 333,759 | -1.16(-2.47%) |
May 06, 2022 | 47.15 | 47.15 | 46.36 | 46.96 | 146,310 | -0.38(-0.81%) |
May 05, 2022 | 48.29 | 48.29 | 46.79 | 47.35 | 134,395 | -1.38(-2.83%) |
May 04, 2022 | 47.55 | 48.84 | 47.19 | 48.72 | 117,574 | +1.38(+2.91%) |
May 03, 2022 | 46.89 | 47.71 | 46.87 | 47.35 | 134,619 | +0.64(+1.37%) |
May 02, 2022 | 46.68 | 46.97 | 45.78 | 46.70 | 288,661 | +0.19(+0.41%) |
Apr 29, 2022 | 48.03 | 48.15 | 46.46 | 46.51 | 121,331 | -1.67(-3.46%) |
Apr 28, 2022 | 47.97 | 48.35 | 47.26 | 48.18 | 120,503 | +0.67(+1.41%) |
Apr 27, 2022 | 47.60 | 47.99 | 47.37 | 47.51 | 226,509 | -0.09(-0.18%) |
Apr 26, 2022 | 48.28 | 48.78 | 47.57 | 47.59 | 236,729 | -1.30(-2.66%) |
Apr 25, 2022 | 48.42 | 48.95 | 47.69 | 48.90 | 189,470 | +0.09(+0.18%) |
Apr 22, 2022 | 50.15 | 50.15 | 48.74 | 48.81 | 128,245 | -1.43(-2.84%) |
Apr 21, 2022 | 51.53 | 51.72 | 50.14 | 50.24 | 74,538 | -0.85(-1.67%) |
Apr 20, 2022 | 51.05 | 51.46 | 50.97 | 51.09 | 98,113 | +0.36(+0.72%) |
Apr 19, 2022 | 50.15 | 50.80 | 50.15 | 50.72 | 121,974 | +0.78(+1.55%) |
Apr 18, 2022 | 49.53 | 50.14 | 49.45 | 49.95 | 253,259 | +0.26(+0.52%) |
Apr 14, 2022 | 50.10 | 50.47 | 49.68 | 49.69 | 119,269 | -0.55(-1.09%) |
Apr 13, 2022 | 49.72 | 50.26 | 49.65 | 50.24 | 475,754 | +0.16(+0.32%) |
Apr 12, 2022 | 50.71 | 51.07 | 49.88 | 50.07 | 370,995 | -0.51(-1.00%) |
Apr 11, 2022 | 50.72 | 51.22 | 50.52 | 50.58 | 366,019 | -0.23(-0.45%) |
Apr 08, 2022 | 50.52 | 51.09 | 50.52 | 50.81 | 112,133 | +0.37(+0.74%) |
Apr 07, 2022 | 50.59 | 50.69 | 49.80 | 50.44 | 169,169 | -0.20(-0.40%) |
Apr 06, 2022 | 50.73 | 50.83 | 50.44 | 50.64 | 212,747 | -0.47(-0.92%) |
Apr 05, 2022 | 51.46 | 51.78 | 50.97 | 51.11 | 98,345 | -0.41(-0.80%) |
Apr 04, 2022 | 51.67 | 51.86 | 51.21 | 51.52 | 160,565 | -0.21(-0.41%) |