Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.60 | 45.87 | 45.39 | 45.51 | 1,464 | -0.32(-0.71%) |
Jun 29, 2022 | 45.63 | 45.83 | 45.63 | 45.83 | 1,891 | +0.31(+0.67%) |
Jun 28, 2022 | 46.73 | 46.73 | 45.52 | 45.52 | 1,612 | -0.92(-1.97%) |
Jun 27, 2022 | 46.54 | 46.54 | 46.37 | 46.44 | 2,867 | +0.25(+0.55%) |
Jun 24, 2022 | 45.88 | 46.19 | 45.88 | 46.19 | 853 | +0.79(+1.73%) |
Jun 23, 2022 | 45.40 | 45.41 | 45.40 | 45.40 | 596 | +1.12(+2.52%) |
Jun 22, 2022 | 44.38 | 44.54 | 44.27 | 44.28 | 4,365 | +0.50(+1.14%) |
Jun 21, 2022 | 43.98 | 43.98 | 43.78 | 43.78 | 1,538 | +0.91(+2.13%) |
Jun 17, 2022 | 42.91 | 43.15 | 42.87 | 42.87 | 6,428 | +0.31(+0.74%) |
Jun 16, 2022 | 42.67 | 42.67 | 42.39 | 42.56 | 2,359 | -0.73(-1.68%) |
Jun 15, 2022 | 43.35 | 43.36 | 43.23 | 43.29 | 6,266 | +0.47(+1.09%) |
Jun 14, 2022 | 42.93 | 43.08 | 42.81 | 42.82 | 4,975 | -0.41(-0.95%) |
Jun 13, 2022 | 43.48 | 43.63 | 43.23 | 43.23 | 6,758 | -1.59(-3.54%) |
Jun 10, 2022 | 44.81 | 44.94 | 44.78 | 44.81 | 2,763 | -0.74(-1.63%) |
Jun 09, 2022 | 46.26 | 46.40 | 45.55 | 45.55 | 2,600 | -1.03(-2.21%) |
Jun 08, 2022 | 46.59 | 46.60 | 46.54 | 46.59 | 3,692 | -0.38(-0.80%) |
Jun 07, 2022 | 46.62 | 46.97 | 46.59 | 46.96 | 6,511 | +0.62(+1.33%) |
Jun 06, 2022 | 46.49 | 46.49 | 46.32 | 46.35 | 2,308 | -0.06(-0.12%) |
Jun 03, 2022 | 46.49 | 46.64 | 46.40 | 46.40 | 14,537 | -0.52(-1.10%) |
Jun 02, 2022 | 46.54 | 46.92 | 46.53 | 46.92 | 450 | +0.51(+1.10%) |
Jun 01, 2022 | 46.16 | 46.41 | 46.16 | 46.41 | 389 | -0.66(-1.41%) |
May 31, 2022 | 47.07 | 47.07 | 47.06 | 47.07 | 494 | -0.72(-1.51%) |
May 27, 2022 | 47.40 | 47.80 | 47.40 | 47.80 | 2,405 | +0.83(+1.78%) |
May 26, 2022 | 46.96 | 47.00 | 46.96 | 46.96 | 1,615 | +0.37(+0.79%) |
May 25, 2022 | 46.50 | 46.63 | 46.42 | 46.59 | 3,189 | +0.01(+0.02%) |
May 24, 2022 | 46.48 | 46.59 | 46.19 | 46.59 | 2,737 | +0.06(+0.12%) |
May 23, 2022 | 46.60 | 46.72 | 46.53 | 46.53 | 6,347 | +0.33(+0.71%) |
May 20, 2022 | 45.56 | 46.20 | 45.40 | 46.20 | 3,918 | +0.50(+1.09%) |
May 19, 2022 | 45.74 | 45.79 | 45.70 | 45.70 | 2,076 | +0.22(+0.48%) |
May 18, 2022 | 45.72 | 45.72 | 45.48 | 45.48 | 496 | -1.21(-2.60%) |
May 17, 2022 | 46.24 | 46.81 | 46.24 | 46.69 | 10,770 | +0.69(+1.49%) |
May 16, 2022 | 46.24 | 46.24 | 46.01 | 46.01 | 274 | +0.27(+0.59%) |
May 13, 2022 | 45.90 | 45.90 | 45.73 | 45.73 | 642 | +0.73(+1.63%) |
May 12, 2022 | 44.70 | 45.00 | 44.52 | 45.00 | 7,565 | +0.40(+0.89%) |
May 11, 2022 | 45.07 | 45.22 | 44.60 | 44.60 | 470 | -0.45(-1.01%) |
May 10, 2022 | 44.69 | 45.13 | 44.59 | 45.06 | 18,242 | +0.26(+0.57%) |
May 09, 2022 | 45.38 | 45.38 | 44.80 | 44.80 | 22,728 | -1.45(-3.13%) |
May 06, 2022 | 45.90 | 46.25 | 45.90 | 46.25 | 3,396 | -0.23(-0.49%) |
May 05, 2022 | 46.49 | 46.49 | 46.27 | 46.47 | 639 | -1.13(-2.37%) |
May 04, 2022 | 46.46 | 47.60 | 46.46 | 47.60 | 869 | +1.09(+2.34%) |
May 03, 2022 | 46.39 | 46.65 | 46.39 | 46.51 | 2,600 | +0.24(+0.51%) |
May 02, 2022 | 46.29 | 46.29 | 45.97 | 46.28 | 1,079 | -0.14(-0.31%) |
Apr 29, 2022 | 47.46 | 47.49 | 46.42 | 46.42 | 2,235 | -1.05(-2.22%) |
Apr 28, 2022 | 46.83 | 47.67 | 46.83 | 47.47 | 2,935 | +0.39(+0.83%) |
Apr 27, 2022 | 47.15 | 47.15 | 47.08 | 47.08 | 813 | -0.13(-0.27%) |
Apr 26, 2022 | 47.53 | 47.53 | 47.21 | 47.21 | 150 | -1.03(-2.13%) |
Apr 25, 2022 | 47.54 | 48.32 | 47.54 | 48.24 | 2,239 | +0.34(+0.71%) |
Apr 22, 2022 | 49.44 | 49.44 | 47.90 | 47.90 | 8,674 | -1.86(-3.75%) |
Apr 21, 2022 | 50.67 | 50.67 | 49.76 | 49.76 | 4,491 | -0.64(-1.27%) |
Apr 20, 2022 | 50.32 | 50.53 | 50.32 | 50.41 | 1,605 | +0.59(+1.19%) |
Apr 19, 2022 | 49.07 | 49.85 | 49.07 | 49.81 | 4,076 | +0.54(+1.09%) |
Apr 18, 2022 | 49.43 | 49.43 | 49.28 | 49.28 | 870 | -0.62(-1.24%) |
Apr 14, 2022 | 50.14 | 50.29 | 49.89 | 49.89 | 2,163 | -0.25(-0.51%) |
Apr 13, 2022 | 49.85 | 50.21 | 49.81 | 50.15 | 9,239 | +0.41(+0.81%) |
Apr 12, 2022 | 50.31 | 50.31 | 49.62 | 49.74 | 1,764 | -0.41(-0.82%) |
Apr 11, 2022 | 51.13 | 51.13 | 50.16 | 50.16 | 3,363 | -1.00(-1.96%) |
Apr 08, 2022 | 51.36 | 51.49 | 51.16 | 51.16 | 1,185 | +0.18(+0.35%) |
Apr 07, 2022 | 50.98 | 50.98 | 50.98 | 50.98 | 157 | +0.93(+1.87%) |
Apr 06, 2022 | 49.26 | 50.05 | 49.26 | 50.05 | 3,747 | +0.59(+1.19%) |
Apr 05, 2022 | 49.85 | 49.85 | 49.46 | 49.46 | 2,579 | -0.08(-0.16%) |
Apr 04, 2022 | 49.53 | 49.58 | 49.49 | 49.54 | 2,960 | -0.26(-0.52%) |