Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.47 | 45.47 | 43.97 | 45.34 | 1,288,344 | +0.36(+0.81%) |
Jun 29, 2022 | 45.43 | 45.68 | 44.41 | 44.98 | 1,185,944 | -0.26(-0.58%) |
Jun 28, 2022 | 46.52 | 47.09 | 45.19 | 45.24 | 1,155,589 | -0.56(-1.22%) |
Jun 27, 2022 | 46.30 | 47.16 | 45.57 | 45.80 | 1,688,695 | -0.30(-0.66%) |
Jun 24, 2022 | 44.98 | 46.84 | 44.98 | 46.10 | 2,186,666 | +1.36(+3.04%) |
Jun 23, 2022 | 43.71 | 44.92 | 43.66 | 44.74 | 1,507,378 | +1.09(+2.49%) |
Jun 22, 2022 | 43.65 | 44.15 | 43.36 | 43.65 | 1,237,510 | -0.47(-1.07%) |
Jun 21, 2022 | 43.86 | 44.33 | 43.43 | 44.12 | 1,286,141 | +0.78(+1.81%) |
Jun 17, 2022 | 44.37 | 44.37 | 42.64 | 43.34 | 3,342,147 | -0.71(-1.60%) |
Jun 16, 2022 | 44.10 | 44.45 | 43.58 | 44.04 | 1,545,014 | -1.09(-2.41%) |
Jun 15, 2022 | 45.01 | 45.78 | 44.69 | 45.13 | 1,578,541 | +0.89(+2.01%) |
Jun 14, 2022 | 44.84 | 45.18 | 43.49 | 44.24 | 1,872,066 | -0.05(-0.11%) |
Jun 13, 2022 | 44.23 | 45.18 | 43.84 | 44.29 | 3,063,516 | -0.80(-1.78%) |
Jun 10, 2022 | 45.04 | 46.11 | 44.79 | 45.09 | 2,578,820 | -0.71(-1.54%) |
Jun 09, 2022 | 46.39 | 46.98 | 45.79 | 45.80 | 1,909,845 | -0.81(-1.74%) |
Jun 08, 2022 | 47.70 | 47.83 | 46.01 | 46.61 | 2,580,252 | -1.47(-3.05%) |
Jun 07, 2022 | 47.56 | 48.42 | 46.50 | 48.08 | 1,758,205 | -0.74(-1.52%) |
Jun 06, 2022 | 48.45 | 49.14 | 47.95 | 48.82 | 1,579,696 | +0.92(+1.92%) |
Jun 03, 2022 | 47.90 | 48.44 | 47.29 | 47.90 | 2,107,483 | -0.28(-0.59%) |
Jun 02, 2022 | 46.74 | 48.22 | 46.50 | 48.18 | 1,381,363 | +1.66(+3.57%) |
Jun 01, 2022 | 47.52 | 48.08 | 46.32 | 46.52 | 2,231,666 | -1.00(-2.10%) |
May 31, 2022 | 47.10 | 47.69 | 45.85 | 47.52 | 4,367,389 | -0.20(-0.41%) |
May 27, 2022 | 47.95 | 48.36 | 47.34 | 47.72 | 1,493,077 | -0.09(-0.18%) |
May 26, 2022 | 47.75 | 49.04 | 47.57 | 47.80 | 2,048,076 | +0.36(+0.76%) |
May 25, 2022 | 45.79 | 48.14 | 45.63 | 47.44 | 3,107,072 | +1.48(+3.21%) |
May 24, 2022 | 45.97 | 46.09 | 45.10 | 45.97 | 1,795,321 | -0.05(-0.11%) |
May 23, 2022 | 45.60 | 46.70 | 45.55 | 46.02 | 2,482,686 | +0.78(+1.73%) |
May 20, 2022 | 44.74 | 45.24 | 43.43 | 45.23 | 3,525,830 | +1.27(+2.89%) |
May 19, 2022 | 42.45 | 45.09 | 42.15 | 43.96 | 3,775,912 | +1.17(+2.74%) |
May 18, 2022 | 46.48 | 46.70 | 41.52 | 42.79 | 4,566,716 | -4.56(-9.63%) |
May 17, 2022 | 46.20 | 47.90 | 45.94 | 47.35 | 2,615,567 | +1.86(+4.08%) |
May 16, 2022 | 46.23 | 46.41 | 45.05 | 45.50 | 2,184,272 | -1.12(-2.41%) |
May 13, 2022 | 47.23 | 47.75 | 46.47 | 46.62 | 2,214,701 | -0.37(-0.79%) |
May 12, 2022 | 47.02 | 47.59 | 45.52 | 46.99 | 2,354,178 | -0.17(-0.35%) |
May 11, 2022 | 47.91 | 48.54 | 46.58 | 47.16 | 1,874,531 | -0.81(-1.69%) |
May 10, 2022 | 49.15 | 49.28 | 47.01 | 47.97 | 2,231,434 | -0.76(-1.56%) |
May 09, 2022 | 47.56 | 49.10 | 47.49 | 48.73 | 2,054,142 | +0.43(+0.89%) |
May 06, 2022 | 48.93 | 49.18 | 47.94 | 48.30 | 1,991,456 | -0.76(-1.55%) |
May 05, 2022 | 48.95 | 49.45 | 48.47 | 49.06 | 1,745,932 | -0.42(-0.85%) |
May 04, 2022 | 48.31 | 49.55 | 48.04 | 49.48 | 2,022,734 | +1.29(+2.68%) |
May 03, 2022 | 46.99 | 48.48 | 46.64 | 48.19 | 1,599,239 | +1.00(+2.11%) |
May 02, 2022 | 47.12 | 47.82 | 46.30 | 47.20 | 1,725,806 | +0.41(+0.88%) |
Apr 29, 2022 | 47.66 | 48.50 | 46.67 | 46.79 | 1,742,786 | -1.26(-2.62%) |
Apr 28, 2022 | 47.29 | 48.06 | 46.70 | 48.05 | 1,747,271 | +1.26(+2.69%) |
Apr 27, 2022 | 46.55 | 47.14 | 46.04 | 46.79 | 2,015,161 | +0.45(+0.97%) |
Apr 26, 2022 | 48.39 | 48.81 | 46.14 | 46.34 | 2,689,090 | -2.31(-4.74%) |
Apr 25, 2022 | 46.87 | 48.75 | 46.42 | 48.64 | 2,225,138 | +1.91(+4.10%) |
Apr 22, 2022 | 47.34 | 47.64 | 46.70 | 46.73 | 1,381,659 | -1.14(-2.39%) |
Apr 21, 2022 | 48.21 | 49.09 | 46.57 | 47.87 | 4,164,365 | +0.82(+1.74%) |
Apr 20, 2022 | 46.73 | 48.03 | 46.49 | 47.05 | 3,966,261 | +0.83(+1.80%) |
Apr 19, 2022 | 45.30 | 46.43 | 44.98 | 46.22 | 2,269,422 | +1.47(+3.27%) |
Apr 18, 2022 | 44.67 | 45.17 | 44.34 | 44.75 | 1,613,838 | -0.23(-0.52%) |
Apr 14, 2022 | 45.46 | 45.83 | 44.74 | 44.99 | 1,374,245 | -0.71(-1.56%) |
Apr 13, 2022 | 44.66 | 45.73 | 44.59 | 45.70 | 1,297,706 | +1.14(+2.57%) |
Apr 12, 2022 | 45.42 | 45.89 | 44.25 | 44.56 | 1,566,469 | -0.71(-1.58%) |
Apr 11, 2022 | 46.10 | 46.59 | 44.98 | 45.27 | 2,088,502 | -0.74(-1.61%) |
Apr 08, 2022 | 44.36 | 46.25 | 43.56 | 46.02 | 3,741,883 | +0.94(+2.08%) |
Apr 07, 2022 | 45.06 | 45.81 | 44.27 | 45.08 | 3,411,536 | +0.21(+0.48%) |
Apr 06, 2022 | 43.95 | 45.20 | 43.69 | 44.86 | 4,343,338 | +0.49(+1.10%) |
Apr 05, 2022 | 45.31 | 46.35 | 44.13 | 44.37 | 3,670,545 | -1.35(-2.95%) |
Apr 04, 2022 | 46.30 | 46.78 | 45.24 | 45.72 | 2,988,866 | -0.52(-1.12%) |