Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.89 | 45.91 | 44.72 | 45.62 | 331,172 | +0.17(+0.38%) |
Jun 29, 2022 | 45.73 | 45.75 | 45.17 | 45.45 | 177,894 | -0.08(-0.17%) |
Jun 28, 2022 | 46.18 | 47.05 | 45.34 | 45.53 | 267,050 | -0.12(-0.27%) |
Jun 27, 2022 | 46.19 | 46.28 | 45.49 | 45.65 | 209,193 | -0.56(-1.22%) |
Jun 24, 2022 | 43.14 | 46.42 | 43.14 | 46.21 | 711,900 | +3.42(+7.99%) |
Jun 23, 2022 | 42.62 | 43.75 | 42.38 | 42.79 | 246,471 | +0.10(+0.22%) |
Jun 22, 2022 | 41.61 | 43.04 | 41.61 | 42.70 | 319,826 | +0.55(+1.31%) |
Jun 21, 2022 | 42.39 | 43.49 | 42.00 | 42.15 | 460,920 | -0.01(-0.02%) |
Jun 17, 2022 | 43.50 | 43.97 | 41.97 | 42.16 | 686,098 | -0.81(-1.88%) |
Jun 16, 2022 | 43.49 | 43.49 | 41.88 | 42.97 | 469,355 | -1.73(-3.88%) |
Jun 15, 2022 | 44.54 | 45.65 | 44.09 | 44.70 | 313,637 | +0.14(+0.32%) |
Jun 14, 2022 | 45.88 | 46.24 | 44.19 | 44.56 | 218,002 | -1.01(-2.22%) |
Jun 13, 2022 | 46.10 | 46.52 | 45.34 | 45.57 | 214,210 | -1.45(-3.08%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.78 | 47.01 | 157,925 | -1.27(-2.62%) |
Jun 09, 2022 | 49.61 | 49.61 | 48.27 | 48.28 | 167,762 | -1.43(-2.87%) |
Jun 08, 2022 | 49.83 | 50.30 | 49.22 | 49.71 | 228,042 | -0.22(-0.44%) |
Jun 07, 2022 | 48.59 | 50.01 | 48.57 | 49.93 | 186,097 | +1.06(+2.16%) |
Jun 06, 2022 | 49.26 | 49.98 | 48.77 | 48.87 | 268,612 | +0.18(+0.37%) |
Jun 03, 2022 | 49.22 | 49.82 | 48.62 | 48.69 | 158,270 | -1.01(-2.03%) |
Jun 02, 2022 | 49.76 | 49.77 | 48.88 | 49.70 | 250,830 | +0.47(+0.95%) |
Jun 01, 2022 | 50.26 | 50.74 | 48.43 | 49.23 | 384,447 | -1.09(-2.16%) |
May 31, 2022 | 49.34 | 50.73 | 49.02 | 50.32 | 315,531 | +0.44(+0.88%) |
May 27, 2022 | 48.98 | 50.01 | 48.76 | 49.88 | 155,219 | +0.71(+1.45%) |
May 26, 2022 | 48.60 | 49.53 | 48.60 | 49.17 | 250,938 | +0.79(+1.63%) |
May 25, 2022 | 47.03 | 48.51 | 46.98 | 48.38 | 270,313 | +1.28(+2.71%) |
May 24, 2022 | 46.45 | 47.12 | 45.01 | 47.10 | 249,421 | +0.73(+1.58%) |
May 23, 2022 | 45.10 | 47.00 | 44.76 | 46.37 | 313,718 | +1.76(+3.95%) |
May 20, 2022 | 46.11 | 46.37 | 43.76 | 44.60 | 354,714 | -1.19(-2.60%) |
May 19, 2022 | 45.90 | 46.60 | 45.16 | 45.79 | 330,000 | -0.42(-0.91%) |
May 18, 2022 | 45.79 | 46.84 | 45.79 | 46.21 | 251,779 | -0.09(-0.19%) |
May 17, 2022 | 45.44 | 46.39 | 45.00 | 46.30 | 244,472 | +1.56(+3.49%) |
May 16, 2022 | 44.56 | 44.98 | 44.18 | 44.74 | 215,371 | +0.41(+0.92%) |
May 13, 2022 | 43.37 | 44.78 | 43.37 | 44.33 | 280,891 | +0.87(+1.99%) |
May 12, 2022 | 43.90 | 43.90 | 42.88 | 43.46 | 349,731 | -0.55(-1.25%) |
May 11, 2022 | 45.32 | 45.85 | 43.65 | 44.01 | 402,792 | -1.15(-2.56%) |
May 10, 2022 | 45.85 | 45.88 | 44.41 | 45.16 | 417,935 | -0.18(-0.40%) |
May 09, 2022 | 45.59 | 45.94 | 44.36 | 45.34 | 552,184 | -0.73(-1.58%) |
May 06, 2022 | 47.18 | 47.41 | 45.50 | 46.07 | 463,615 | -1.05(-2.23%) |
May 05, 2022 | 48.47 | 49.24 | 46.81 | 47.12 | 497,621 | -1.59(-3.26%) |
May 04, 2022 | 48.81 | 49.40 | 47.49 | 48.71 | 949,505 | -0.25(-0.50%) |
May 03, 2022 | 46.27 | 50.56 | 46.21 | 48.96 | 1,038,504 | +4.41(+9.90%) |
May 02, 2022 | 43.98 | 44.81 | 43.46 | 44.55 | 654,414 | +0.88(+2.01%) |
Apr 29, 2022 | 44.55 | 45.02 | 43.19 | 43.67 | 567,520 | -0.87(-1.95%) |
Apr 28, 2022 | 45.31 | 45.32 | 43.80 | 44.54 | 963,802 | -1.31(-2.85%) |
Apr 27, 2022 | 47.02 | 47.02 | 45.81 | 45.84 | 523,474 | -1.08(-2.30%) |
Apr 26, 2022 | 47.93 | 48.44 | 46.56 | 46.92 | 550,498 | -1.29(-2.67%) |
Apr 25, 2022 | 47.41 | 48.31 | 45.54 | 48.21 | 550,468 | +0.57(+1.19%) |
Apr 22, 2022 | 51.05 | 51.46 | 47.64 | 47.64 | 540,557 | -3.60(-7.03%) |
Apr 21, 2022 | 52.62 | 53.35 | 51.22 | 51.25 | 451,503 | -0.87(-1.67%) |
Apr 20, 2022 | 51.27 | 52.26 | 50.70 | 52.12 | 646,990 | +1.14(+2.25%) |
Apr 19, 2022 | 51.63 | 52.02 | 50.85 | 50.97 | 553,141 | -0.52(-1.01%) |
Apr 18, 2022 | 51.88 | 53.02 | 51.31 | 51.49 | 354,436 | -0.78(-1.48%) |
Apr 14, 2022 | 52.43 | 53.26 | 51.85 | 52.27 | 472,055 | -0.44(-0.83%) |
Apr 13, 2022 | 51.73 | 52.88 | 51.73 | 52.70 | 210,146 | +0.95(+1.83%) |
Apr 12, 2022 | 52.11 | 53.13 | 51.28 | 51.76 | 203,380 | -0.03(-0.05%) |
Apr 11, 2022 | 51.97 | 52.41 | 51.34 | 51.79 | 194,662 | -0.19(-0.36%) |
Apr 08, 2022 | 52.09 | 52.44 | 51.55 | 51.98 | 174,714 | -0.08(-0.15%) |
Apr 07, 2022 | 51.97 | 52.16 | 50.84 | 52.05 | 275,012 | +0.23(+0.44%) |
Apr 06, 2022 | 51.06 | 52.26 | 50.79 | 51.82 | 174,666 | +0.79(+1.56%) |
Apr 05, 2022 | 52.88 | 53.12 | 50.94 | 51.03 | 269,810 | -1.75(-3.32%) |
Apr 04, 2022 | 54.16 | 54.16 | 52.41 | 52.78 | 221,741 | -1.43(-2.64%) |