Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.99 | 44.99 | 44.84 | 44.84 | 5,374 | +0.15(+0.33%) |
Jun 29, 2022 | 44.58 | 44.69 | 44.58 | 44.69 | 496 | +0.36(+0.81%) |
Jun 28, 2022 | 44.07 | 44.33 | 44.06 | 44.33 | 1,720 | +0.05(+0.11%) |
Jun 27, 2022 | 44.65 | 44.65 | 44.28 | 44.28 | 3,337 | -0.67(-1.49%) |
Jun 24, 2022 | 45.23 | 45.23 | 44.92 | 44.95 | 1,817 | +0.07(+0.15%) |
Jun 23, 2022 | 45.15 | 45.15 | 44.89 | 44.89 | 1,025 | +0.37(+0.82%) |
Jun 22, 2022 | 44.66 | 44.66 | 44.52 | 44.52 | 486 | +0.51(+1.15%) |
Jun 21, 2022 | 44.54 | 44.54 | 44.02 | 44.02 | 259 | -0.87(-1.93%) |
Jun 17, 2022 | 44.54 | 45.01 | 44.54 | 44.88 | 630 | +0.14(+0.30%) |
Jun 16, 2022 | 43.42 | 44.75 | 43.42 | 44.75 | 981 | +0.16(+0.37%) |
Jun 15, 2022 | 44.22 | 44.58 | 44.13 | 44.58 | 1,530 | +0.84(+1.92%) |
Jun 14, 2022 | 44.17 | 44.35 | 43.74 | 43.74 | 2,847 | -0.28(-0.63%) |
Jun 13, 2022 | 44.22 | 44.27 | 43.55 | 44.02 | 1,930 | -1.46(-3.21%) |
Jun 10, 2022 | 45.30 | 45.48 | 45.25 | 45.48 | 1,455 | -0.38(-0.82%) |
Jun 09, 2022 | 46.18 | 46.18 | 45.86 | 45.86 | 4,817 | -0.39(-0.85%) |
Jun 08, 2022 | 46.46 | 46.49 | 46.25 | 46.25 | 1,499 | -0.46(-0.99%) |
Jun 07, 2022 | 46.66 | 46.92 | 46.66 | 46.71 | 2,847 | +0.51(+1.10%) |
Jun 06, 2022 | 46.64 | 46.64 | 46.18 | 46.21 | 6,249 | -0.47(-1.00%) |
Jun 03, 2022 | 46.67 | 46.67 | 46.67 | 46.67 | 321 | -0.24(-0.51%) |
Jun 02, 2022 | 46.81 | 46.91 | 46.81 | 46.91 | 2,664 | +0.03(+0.05%) |
Jun 01, 2022 | 47.36 | 47.36 | 46.76 | 46.89 | 1,342 | -0.34(-0.72%) |
May 31, 2022 | 46.80 | 47.39 | 46.80 | 47.22 | 4,309 | -0.56(-1.16%) |
May 27, 2022 | 47.65 | 47.78 | 47.65 | 47.78 | 407 | +0.31(+0.65%) |
May 26, 2022 | 47.52 | 47.58 | 47.38 | 47.47 | 4,199 | +0.00(+0.01%) |
May 25, 2022 | 47.18 | 47.47 | 47.17 | 47.47 | 3,976 | +0.67(+1.44%) |
May 24, 2022 | 46.09 | 46.79 | 46.09 | 46.79 | 2,062 | +0.97(+2.11%) |
May 23, 2022 | 45.84 | 45.84 | 45.76 | 45.83 | 1,772 | -0.28(-0.61%) |
May 20, 2022 | 45.88 | 46.11 | 45.88 | 46.11 | 1,535 | +0.41(+0.90%) |
May 19, 2022 | 46.03 | 46.03 | 45.59 | 45.70 | 7,691 | +0.10(+0.22%) |
May 18, 2022 | 45.30 | 45.60 | 45.30 | 45.60 | 948 | +0.30(+0.67%) |
May 17, 2022 | 45.31 | 45.35 | 45.26 | 45.29 | 1,468 | -0.29(-0.64%) |
May 16, 2022 | 45.60 | 45.60 | 45.51 | 45.58 | 795 | +0.02(+0.03%) |
May 13, 2022 | 45.75 | 45.80 | 45.46 | 45.57 | 1,500 | -0.47(-1.01%) |
May 12, 2022 | 46.30 | 46.50 | 46.03 | 46.03 | 1,766 | -0.08(-0.17%) |
May 11, 2022 | 45.31 | 46.26 | 45.31 | 46.11 | 1,565 | +0.42(+0.91%) |
May 10, 2022 | 45.88 | 45.92 | 45.66 | 45.69 | 7,304 | +0.32(+0.71%) |
May 09, 2022 | 44.98 | 45.37 | 44.90 | 45.37 | 5,232 | +0.14(+0.31%) |
May 06, 2022 | 45.23 | 45.54 | 45.23 | 45.23 | 2,537 | -0.52(-1.13%) |
May 05, 2022 | 45.74 | 45.75 | 45.37 | 45.75 | 2,392 | -1.32(-2.81%) |
May 04, 2022 | 46.11 | 47.07 | 46.11 | 47.07 | 1,796 | +0.62(+1.33%) |
May 03, 2022 | 46.78 | 46.81 | 46.43 | 46.45 | 8,766 | +0.51(+1.12%) |
May 02, 2022 | 45.93 | 45.94 | 45.70 | 45.94 | 6,168 | -0.62(-1.34%) |
Apr 29, 2022 | 47.23 | 47.23 | 46.56 | 46.56 | 2,894 | -0.87(-1.83%) |
Apr 28, 2022 | 47.22 | 47.43 | 46.92 | 47.43 | 1,908 | +0.21(+0.43%) |
Apr 27, 2022 | 47.88 | 47.88 | 47.15 | 47.22 | 8,907 | -0.70(-1.47%) |
Apr 26, 2022 | 48.09 | 48.15 | 47.92 | 47.92 | 1,192 | -0.11(-0.23%) |
Apr 25, 2022 | 47.96 | 48.14 | 47.81 | 48.03 | 1,676 | +0.79(+1.68%) |
Apr 22, 2022 | 47.44 | 47.44 | 47.14 | 47.24 | 1,343 | -0.13(-0.28%) |
Apr 21, 2022 | 47.40 | 47.40 | 47.33 | 47.37 | 395 | -0.74(-1.54%) |
Apr 20, 2022 | 47.61 | 48.11 | 47.61 | 48.11 | 1,341 | +0.84(+1.78%) |
Apr 19, 2022 | 47.27 | 47.49 | 47.27 | 47.27 | 5,733 | -0.46(-0.97%) |
Apr 18, 2022 | 48.21 | 48.21 | 47.73 | 47.73 | 6,742 | -0.54(-1.11%) |
Apr 14, 2022 | 49.11 | 49.11 | 48.22 | 48.27 | 3,484 | -0.91(-1.85%) |
Apr 13, 2022 | 48.83 | 49.18 | 48.83 | 49.18 | 2,021 | +0.32(+0.66%) |
Apr 12, 2022 | 49.41 | 49.45 | 48.86 | 48.86 | 2,673 | -0.10(-0.20%) |
Apr 11, 2022 | 49.27 | 49.27 | 48.95 | 48.95 | 845 | -0.75(-1.50%) |
Apr 08, 2022 | 49.73 | 49.85 | 49.57 | 49.70 | 4,905 | -0.64(-1.27%) |
Apr 07, 2022 | 50.48 | 50.48 | 50.26 | 50.34 | 6,388 | -0.38(-0.75%) |
Apr 06, 2022 | 50.36 | 50.82 | 50.07 | 50.72 | 3,308 | -0.47(-0.91%) |
Apr 05, 2022 | 52.31 | 52.31 | 51.19 | 51.19 | 5,830 | -1.28(-2.44%) |
Apr 04, 2022 | 52.06 | 52.47 | 52.06 | 52.47 | 1,266 | +0.12(+0.23%) |