Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.72 | 45.30 | 44.11 | 44.93 | 142,834 | -0.54(-1.19%) |
Jun 29, 2022 | 45.84 | 45.84 | 45.18 | 45.47 | 74,907 | -0.56(-1.22%) |
Jun 28, 2022 | 47.03 | 47.31 | 45.99 | 46.03 | 47,978 | -0.76(-1.62%) |
Jun 27, 2022 | 47.08 | 47.28 | 46.63 | 46.79 | 96,408 | -0.16(-0.34%) |
Jun 24, 2022 | 45.97 | 46.95 | 45.96 | 46.95 | 53,436 | +1.48(+3.25%) |
Jun 23, 2022 | 45.11 | 45.52 | 44.86 | 45.47 | 51,132 | +0.38(+0.84%) |
Jun 22, 2022 | 44.61 | 45.47 | 44.44 | 45.09 | 69,921 | -0.29(-0.64%) |
Jun 21, 2022 | 45.29 | 45.79 | 45.24 | 45.38 | 195,174 | +0.58(+1.29%) |
Jun 17, 2022 | 44.61 | 45.23 | 44.41 | 44.80 | 66,600 | +0.30(+0.67%) |
Jun 16, 2022 | 44.98 | 44.98 | 44.24 | 44.50 | 81,138 | -1.78(-3.84%) |
Jun 15, 2022 | 45.72 | 46.70 | 45.25 | 46.28 | 112,388 | +0.98(+2.16%) |
Jun 14, 2022 | 45.73 | 45.87 | 44.92 | 45.30 | 92,278 | -0.33(-0.72%) |
Jun 13, 2022 | 46.50 | 46.59 | 45.45 | 45.63 | 118,715 | -2.37(-4.94%) |
Jun 10, 2022 | 48.59 | 48.69 | 47.93 | 48.00 | 82,702 | -1.53(-3.09%) |
Jun 09, 2022 | 50.57 | 50.57 | 49.49 | 49.53 | 69,745 | -1.23(-2.42%) |
Jun 08, 2022 | 51.11 | 51.33 | 50.69 | 50.75 | 30,751 | -0.59(-1.15%) |
Jun 07, 2022 | 50.45 | 51.34 | 50.30 | 51.34 | 86,081 | +0.50(+0.98%) |
Jun 06, 2022 | 51.31 | 51.49 | 50.66 | 50.84 | 98,164 | +0.17(+0.34%) |
Jun 03, 2022 | 51.14 | 51.14 | 50.44 | 50.67 | 50,324 | -1.15(-2.22%) |
Jun 02, 2022 | 50.40 | 51.82 | 50.40 | 51.82 | 56,321 | +1.65(+3.29%) |
Jun 01, 2022 | 51.10 | 51.34 | 49.79 | 50.18 | 85,091 | -0.53(-1.04%) |
May 31, 2022 | 50.92 | 51.00 | 50.40 | 50.70 | 54,402 | -0.01(-0.02%) |
May 27, 2022 | 49.79 | 50.74 | 49.77 | 50.71 | 117,205 | +1.42(+2.88%) |
May 26, 2022 | 48.40 | 49.46 | 48.40 | 49.30 | 82,343 | +0.86(+1.77%) |
May 25, 2022 | 47.71 | 48.76 | 47.71 | 48.44 | 60,721 | +0.36(+0.75%) |
May 24, 2022 | 48.53 | 48.66 | 47.75 | 48.08 | 109,096 | -0.94(-1.92%) |
May 23, 2022 | 48.88 | 49.18 | 48.44 | 49.02 | 121,193 | +0.53(+1.09%) |
May 20, 2022 | 48.97 | 49.15 | 47.55 | 48.49 | 178,421 | +0.12(+0.24%) |
May 19, 2022 | 47.56 | 48.87 | 47.56 | 48.37 | 54,357 | +0.73(+1.54%) |
May 18, 2022 | 48.75 | 48.91 | 47.50 | 47.64 | 60,584 | -1.73(-3.50%) |
May 17, 2022 | 48.91 | 49.44 | 48.61 | 49.37 | 86,960 | +1.37(+2.85%) |
May 16, 2022 | 48.26 | 48.48 | 47.90 | 48.00 | 94,237 | -0.49(-1.01%) |
May 13, 2022 | 47.43 | 48.62 | 47.43 | 48.49 | 101,982 | +1.99(+4.28%) |
May 12, 2022 | 45.66 | 46.98 | 45.49 | 46.50 | 232,446 | +0.39(+0.85%) |
May 11, 2022 | 46.93 | 47.85 | 45.98 | 46.11 | 203,812 | -0.95(-2.02%) |
May 10, 2022 | 47.42 | 47.70 | 46.24 | 47.06 | 137,759 | +0.43(+0.92%) |
May 09, 2022 | 47.80 | 47.96 | 46.44 | 46.63 | 145,975 | -2.06(-4.23%) |
May 06, 2022 | 49.40 | 49.40 | 48.18 | 48.69 | 124,933 | -0.97(-1.95%) |
May 05, 2022 | 51.33 | 51.43 | 49.19 | 49.66 | 129,341 | -2.33(-4.48%) |
May 04, 2022 | 50.68 | 52.09 | 49.94 | 51.98 | 141,409 | +1.28(+2.52%) |
May 03, 2022 | 50.65 | 50.94 | 50.27 | 50.70 | 78,197 | +0.15(+0.30%) |
May 02, 2022 | 50.07 | 50.61 | 49.53 | 50.55 | 118,665 | +0.24(+0.48%) |
Apr 29, 2022 | 51.16 | 51.94 | 50.27 | 50.32 | 109,806 | -0.91(-1.78%) |
Apr 28, 2022 | 50.84 | 51.56 | 50.00 | 51.22 | 90,763 | +1.05(+2.09%) |
Apr 27, 2022 | 50.18 | 50.86 | 50.00 | 50.18 | 191,061 | +0.13(+0.26%) |
Apr 26, 2022 | 51.60 | 51.60 | 50.01 | 50.05 | 93,191 | -1.98(-3.81%) |
Apr 25, 2022 | 51.18 | 52.03 | 51.08 | 52.03 | 91,402 | +0.30(+0.59%) |
Apr 22, 2022 | 52.97 | 53.09 | 51.61 | 51.72 | 136,152 | -1.64(-3.07%) |
Apr 21, 2022 | 54.88 | 55.33 | 53.27 | 53.36 | 46,948 | -0.71(-1.31%) |
Apr 20, 2022 | 54.29 | 54.54 | 54.01 | 54.07 | 47,555 | +0.11(+0.20%) |
Apr 19, 2022 | 52.86 | 54.03 | 52.86 | 53.96 | 61,999 | +1.10(+2.08%) |
Apr 18, 2022 | 53.08 | 53.26 | 52.53 | 52.86 | 92,752 | -0.61(-1.14%) |
Apr 14, 2022 | 54.20 | 54.43 | 53.35 | 53.47 | 54,804 | -0.75(-1.38%) |
Apr 13, 2022 | 53.40 | 54.38 | 53.40 | 54.22 | 92,281 | +0.88(+1.65%) |
Apr 12, 2022 | 54.11 | 54.57 | 53.14 | 53.34 | 84,386 | -0.43(-0.80%) |
Apr 11, 2022 | 54.28 | 54.50 | 53.72 | 53.77 | 84,788 | -1.29(-2.34%) |
Apr 08, 2022 | 55.47 | 55.57 | 54.91 | 55.06 | 47,188 | -0.63(-1.13%) |
Apr 07, 2022 | 55.51 | 56.03 | 55.11 | 55.69 | 58,825 | -0.05(-0.09%) |
Apr 06, 2022 | 56.41 | 56.41 | 55.24 | 55.74 | 108,593 | -1.64(-2.86%) |
Apr 05, 2022 | 58.69 | 58.77 | 57.19 | 57.38 | 70,202 | -1.70(-2.88%) |
Apr 04, 2022 | 58.47 | 59.18 | 58.47 | 59.08 | 58,118 | +0.59(+1.01%) |