Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.50 | 43.96 | 42.91 | 43.92 | 2,943 | +0.05(+0.11%) |
Jun 29, 2022 | 44.19 | 44.19 | 43.39 | 43.87 | 4,205 | -0.30(-0.67%) |
Jun 28, 2022 | 45.46 | 45.46 | 44.17 | 44.17 | 6,063 | -0.84(-1.86%) |
Jun 27, 2022 | 45.30 | 45.30 | 44.94 | 45.00 | 10,435 | -0.20(-0.45%) |
Jun 24, 2022 | 44.65 | 45.21 | 44.65 | 45.21 | 2,404 | +1.14(+2.59%) |
Jun 23, 2022 | 43.58 | 44.07 | 43.55 | 44.06 | 5,044 | +0.55(+1.27%) |
Jun 22, 2022 | 43.66 | 43.95 | 43.51 | 43.51 | 7,657 | -0.07(-0.16%) |
Jun 21, 2022 | 43.50 | 44.00 | 43.50 | 43.58 | 3,873 | +0.82(+1.93%) |
Jun 17, 2022 | 42.38 | 42.86 | 42.38 | 42.76 | 5,838 | +0.66(+1.57%) |
Jun 16, 2022 | 42.96 | 42.96 | 42.09 | 42.09 | 2,893 | -1.92(-4.36%) |
Jun 15, 2022 | 43.85 | 44.33 | 43.53 | 44.01 | 6,659 | +0.75(+1.74%) |
Jun 14, 2022 | 43.66 | 43.66 | 43.12 | 43.26 | 3,397 | -0.31(-0.71%) |
Jun 13, 2022 | 44.14 | 44.14 | 43.54 | 43.57 | 1,928 | -1.79(-3.95%) |
Jun 10, 2022 | 45.45 | 45.45 | 45.25 | 45.36 | 942 | -1.16(-2.50%) |
Jun 09, 2022 | 47.06 | 47.22 | 46.52 | 46.52 | 1,866 | -0.95(-2.01%) |
Jun 08, 2022 | 47.58 | 47.58 | 47.48 | 47.48 | 662 | -0.64(-1.34%) |
Jun 07, 2022 | 47.76 | 48.12 | 47.75 | 48.12 | 1,593 | +0.70(+1.49%) |
Jun 06, 2022 | 47.58 | 47.85 | 47.37 | 47.42 | 5,422 | -0.06(-0.12%) |
Jun 03, 2022 | 47.29 | 47.59 | 47.26 | 47.47 | 7,335 | -0.36(-0.76%) |
Jun 02, 2022 | 46.88 | 47.84 | 46.79 | 47.84 | 4,716 | +1.13(+2.41%) |
Jun 01, 2022 | 47.36 | 47.36 | 46.20 | 46.71 | 3,464 | -0.09(-0.20%) |
May 31, 2022 | 46.85 | 47.03 | 46.80 | 46.80 | 786 | -0.90(-1.89%) |
May 27, 2022 | 46.68 | 47.71 | 46.68 | 47.71 | 13,218 | +1.47(+3.19%) |
May 26, 2022 | 46.24 | 46.29 | 46.23 | 46.23 | 1,202 | +0.78(+1.71%) |
May 25, 2022 | 45.21 | 45.46 | 45.06 | 45.46 | 3,878 | +0.58(+1.29%) |
May 24, 2022 | 45.18 | 45.18 | 44.28 | 44.88 | 2,477 | -0.63(-1.38%) |
May 23, 2022 | 45.19 | 45.50 | 44.70 | 45.50 | 14,986 | +0.92(+2.06%) |
May 20, 2022 | 44.96 | 45.03 | 43.72 | 44.59 | 13,769 | +0.04(+0.09%) |
May 19, 2022 | 44.27 | 44.77 | 44.08 | 44.55 | 5,552 | -0.00(-0.01%) |
May 18, 2022 | 45.40 | 45.51 | 44.37 | 44.55 | 932 | -1.29(-2.82%) |
May 17, 2022 | 45.63 | 45.84 | 45.45 | 45.84 | 2,461 | +1.00(+2.23%) |
May 16, 2022 | 45.20 | 45.20 | 44.84 | 44.84 | 535 | -0.11(-0.25%) |
May 13, 2022 | 44.18 | 44.95 | 44.17 | 44.95 | 2,666 | +1.64(+3.80%) |
May 12, 2022 | 42.98 | 43.86 | 42.87 | 43.31 | 6,836 | +0.15(+0.34%) |
May 11, 2022 | 44.09 | 44.66 | 43.16 | 43.16 | 6,763 | -0.96(-2.19%) |
May 10, 2022 | 44.23 | 44.48 | 43.53 | 44.12 | 4,933 | +0.29(+0.66%) |
May 09, 2022 | 45.10 | 45.23 | 43.83 | 43.83 | 4,741 | -2.24(-4.85%) |
May 06, 2022 | 46.42 | 46.42 | 45.77 | 46.07 | 5,845 | -1.13(-2.40%) |
May 05, 2022 | 48.11 | 48.11 | 46.88 | 47.20 | 6,900 | -1.81(-3.70%) |
May 04, 2022 | 47.82 | 49.02 | 47.30 | 49.02 | 19,228 | +1.11(+2.32%) |
May 03, 2022 | 47.90 | 48.09 | 47.71 | 47.90 | 3,784 | +0.01(+0.01%) |
May 02, 2022 | 47.35 | 47.90 | 47.23 | 47.90 | 4,561 | +0.54(+1.15%) |
Apr 29, 2022 | 48.37 | 48.50 | 47.35 | 47.35 | 1,264 | -1.27(-2.62%) |
Apr 28, 2022 | 48.44 | 48.68 | 47.78 | 48.63 | 4,544 | +0.48(+1.00%) |
Apr 27, 2022 | 48.61 | 48.68 | 48.08 | 48.15 | 3,418 | -0.48(-0.99%) |
Apr 26, 2022 | 49.86 | 49.86 | 48.63 | 48.63 | 3,264 | -1.24(-2.49%) |
Apr 25, 2022 | 49.27 | 49.87 | 49.06 | 49.87 | 4,877 | +0.21(+0.42%) |
Apr 22, 2022 | 50.32 | 50.32 | 49.63 | 49.66 | 4,104 | -0.87(-1.72%) |
Apr 21, 2022 | 52.68 | 52.68 | 50.53 | 50.53 | 4,541 | -1.59(-3.05%) |
Apr 20, 2022 | 52.69 | 52.69 | 52.12 | 52.12 | 2,206 | -0.10(-0.19%) |
Apr 19, 2022 | 51.62 | 52.51 | 51.62 | 52.22 | 2,200 | +0.68(+1.32%) |
Apr 18, 2022 | 51.90 | 51.90 | 51.37 | 51.54 | 1,685 | -0.56(-1.07%) |
Apr 14, 2022 | 52.45 | 52.45 | 52.09 | 52.10 | 1,576 | -0.34(-0.64%) |
Apr 13, 2022 | 51.64 | 52.43 | 51.64 | 52.43 | 969 | +1.08(+2.09%) |
Apr 12, 2022 | 51.71 | 52.19 | 51.21 | 51.36 | 5,029 | +0.16(+0.32%) |
Apr 11, 2022 | 51.07 | 51.54 | 51.07 | 51.20 | 1,965 | -0.02(-0.03%) |
Apr 08, 2022 | 51.83 | 51.83 | 51.21 | 51.21 | 2,408 | -0.68(-1.31%) |
Apr 07, 2022 | 51.77 | 52.03 | 51.55 | 51.89 | 2,100 | +0.35(+0.68%) |
Apr 06, 2022 | 51.95 | 51.95 | 51.31 | 51.55 | 4,577 | -0.73(-1.39%) |
Apr 05, 2022 | 53.36 | 53.36 | 52.16 | 52.27 | 2,162 | -0.94(-1.76%) |
Apr 04, 2022 | 53.00 | 53.24 | 52.92 | 53.21 | 3,326 | +0.45(+0.85%) |