Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.12 | 43.72 | 42.74 | 43.33 | 273,948 | -0.31(-0.72%) |
Jun 29, 2022 | 44.09 | 44.09 | 43.35 | 43.64 | 218,889 | -0.36(-0.82%) |
Jun 28, 2022 | 44.98 | 45.26 | 43.94 | 44.01 | 211,328 | -0.64(-1.43%) |
Jun 27, 2022 | 44.70 | 44.90 | 44.35 | 44.65 | 113,113 | +0.09(+0.20%) |
Jun 24, 2022 | 43.48 | 44.56 | 43.43 | 44.56 | 128,180 | +1.49(+3.47%) |
Jun 23, 2022 | 42.92 | 43.16 | 42.50 | 43.06 | 204,058 | +0.30(+0.71%) |
Jun 22, 2022 | 42.28 | 43.07 | 42.27 | 42.76 | 242,256 | -0.11(-0.25%) |
Jun 21, 2022 | 42.80 | 43.14 | 42.65 | 42.87 | 285,077 | +0.70(+1.67%) |
Jun 17, 2022 | 42.01 | 42.50 | 41.67 | 42.16 | 214,077 | +0.23(+0.56%) |
Jun 16, 2022 | 42.86 | 42.89 | 41.62 | 41.93 | 424,231 | -1.90(-4.34%) |
Jun 15, 2022 | 43.84 | 44.38 | 43.12 | 43.83 | 295,377 | +0.48(+1.10%) |
Jun 14, 2022 | 43.79 | 43.87 | 42.99 | 43.36 | 310,294 | -0.20(-0.45%) |
Jun 13, 2022 | 44.36 | 44.46 | 43.34 | 43.55 | 276,314 | -2.04(-4.48%) |
Jun 10, 2022 | 46.17 | 46.27 | 45.53 | 45.59 | 193,199 | -1.34(-2.85%) |
Jun 09, 2022 | 47.76 | 47.83 | 46.92 | 46.93 | 170,423 | -1.04(-2.18%) |
Jun 08, 2022 | 48.53 | 48.57 | 47.85 | 47.98 | 398,104 | -0.80(-1.64%) |
Jun 07, 2022 | 47.83 | 48.80 | 47.76 | 48.78 | 193,985 | +0.53(+1.09%) |
Jun 06, 2022 | 48.52 | 48.55 | 48.10 | 48.25 | 167,797 | +0.24(+0.51%) |
Jun 03, 2022 | 48.08 | 48.26 | 47.85 | 48.00 | 191,451 | -0.58(-1.19%) |
Jun 02, 2022 | 47.64 | 48.58 | 47.51 | 48.58 | 220,217 | +1.00(+2.09%) |
Jun 01, 2022 | 48.26 | 48.36 | 47.04 | 47.58 | 201,761 | -0.37(-0.77%) |
May 31, 2022 | 48.33 | 48.40 | 47.79 | 47.96 | 258,564 | -0.63(-1.31%) |
May 27, 2022 | 47.73 | 48.59 | 47.64 | 48.59 | 115,604 | +1.17(+2.47%) |
May 26, 2022 | 46.56 | 47.60 | 46.56 | 47.42 | 218,365 | +1.17(+2.53%) |
May 25, 2022 | 45.43 | 46.48 | 45.37 | 46.25 | 177,192 | +0.71(+1.57%) |
May 24, 2022 | 45.72 | 45.83 | 44.78 | 45.53 | 202,981 | -0.51(-1.10%) |
May 23, 2022 | 45.94 | 46.24 | 45.42 | 46.04 | 274,734 | +0.53(+1.16%) |
May 20, 2022 | 46.05 | 46.06 | 44.46 | 45.51 | 255,968 | -0.05(-0.11%) |
May 19, 2022 | 45.13 | 46.09 | 45.09 | 45.56 | 328,097 | +0.07(+0.15%) |
May 18, 2022 | 46.87 | 46.89 | 45.33 | 45.49 | 166,044 | -1.87(-3.94%) |
May 17, 2022 | 47.08 | 47.39 | 46.61 | 47.36 | 143,273 | +1.09(+2.36%) |
May 16, 2022 | 46.34 | 46.61 | 45.94 | 46.27 | 155,089 | -0.25(-0.55%) |
May 13, 2022 | 45.87 | 46.78 | 45.83 | 46.52 | 208,118 | +1.25(+2.76%) |
May 12, 2022 | 44.65 | 45.60 | 44.47 | 45.27 | 221,449 | +0.28(+0.63%) |
May 11, 2022 | 45.68 | 46.48 | 44.87 | 44.99 | 209,194 | -0.71(-1.56%) |
May 10, 2022 | 46.42 | 46.57 | 44.92 | 45.70 | 303,613 | -0.08(-0.17%) |
May 09, 2022 | 46.77 | 46.94 | 45.58 | 45.78 | 222,630 | -1.69(-3.56%) |
May 06, 2022 | 47.75 | 47.81 | 46.75 | 47.47 | 353,062 | -0.53(-1.10%) |
May 05, 2022 | 49.26 | 49.32 | 47.53 | 47.99 | 316,857 | -1.75(-3.51%) |
May 04, 2022 | 48.51 | 49.79 | 47.99 | 49.74 | 399,568 | +1.39(+2.87%) |
May 03, 2022 | 47.93 | 48.58 | 47.91 | 48.36 | 807,270 | +0.50(+1.04%) |
May 02, 2022 | 47.56 | 48.08 | 46.86 | 47.86 | 221,405 | +0.25(+0.53%) |
Apr 29, 2022 | 48.82 | 49.26 | 47.55 | 47.60 | 162,939 | -1.44(-2.93%) |
Apr 28, 2022 | 48.71 | 49.26 | 47.85 | 49.04 | 163,660 | +0.81(+1.68%) |
Apr 27, 2022 | 48.21 | 48.73 | 47.94 | 48.23 | 154,099 | +0.06(+0.12%) |
Apr 26, 2022 | 49.20 | 49.21 | 48.16 | 48.17 | 312,854 | -1.26(-2.55%) |
Apr 25, 2022 | 48.84 | 49.51 | 48.24 | 49.43 | 319,988 | +0.21(+0.44%) |
Apr 22, 2022 | 50.46 | 50.49 | 49.20 | 49.22 | 131,863 | -1.44(-2.83%) |
Apr 21, 2022 | 51.92 | 52.07 | 50.50 | 50.65 | 179,093 | -0.89(-1.72%) |
Apr 20, 2022 | 51.48 | 51.84 | 51.36 | 51.54 | 164,891 | +0.37(+0.73%) |
Apr 19, 2022 | 50.20 | 51.28 | 50.20 | 51.17 | 192,395 | +1.02(+2.02%) |
Apr 18, 2022 | 50.24 | 50.44 | 49.94 | 50.15 | 149,209 | -0.20(-0.39%) |
Apr 14, 2022 | 50.84 | 50.96 | 50.29 | 50.35 | 177,624 | -0.41(-0.81%) |
Apr 13, 2022 | 50.08 | 50.78 | 50.08 | 50.76 | 180,219 | +0.72(+1.44%) |
Apr 12, 2022 | 50.56 | 50.91 | 49.87 | 50.04 | 139,436 | -0.16(-0.31%) |
Apr 11, 2022 | 50.33 | 50.73 | 50.11 | 50.19 | 133,467 | -0.34(-0.68%) |
Apr 08, 2022 | 50.48 | 50.84 | 50.27 | 50.53 | 177,183 | +0.06(+0.12%) |
Apr 07, 2022 | 50.35 | 50.64 | 49.80 | 50.47 | 271,116 | +0.12(+0.23%) |
Apr 06, 2022 | 50.48 | 50.56 | 50.00 | 50.36 | 154,413 | -0.48(-0.94%) |
Apr 05, 2022 | 51.51 | 51.75 | 50.70 | 50.84 | 386,205 | -0.71(-1.38%) |
Apr 04, 2022 | 51.52 | 51.60 | 51.28 | 51.55 | 212,484 | +0.06(+0.11%) |