Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.04 | 45.59 | 43.85 | 44.00 | 1,802,812 | -1.28(-2.83%) |
Jun 29, 2022 | 45.84 | 46.01 | 44.83 | 45.28 | 954,852 | -0.50(-1.09%) |
Jun 28, 2022 | 47.19 | 47.32 | 45.60 | 45.78 | 1,016,336 | -1.26(-2.68%) |
Jun 27, 2022 | 47.23 | 47.35 | 46.82 | 47.04 | 1,009,349 | +0.14(+0.30%) |
Jun 24, 2022 | 47.50 | 48.54 | 46.75 | 46.90 | 3,186,782 | +0.10(+0.21%) |
Jun 23, 2022 | 46.30 | 46.82 | 46.02 | 46.80 | 1,310,956 | +0.90(+1.96%) |
Jun 22, 2022 | 45.20 | 46.32 | 44.76 | 45.90 | 959,069 | +0.14(+0.31%) |
Jun 21, 2022 | 44.71 | 46.06 | 44.71 | 45.76 | 884,739 | +1.62(+3.67%) |
Jun 17, 2022 | 43.81 | 45.01 | 43.74 | 44.14 | 2,401,508 | +1.03(+2.39%) |
Jun 16, 2022 | 43.58 | 44.24 | 42.52 | 43.11 | 1,177,634 | -1.52(-3.41%) |
Jun 15, 2022 | 43.81 | 45.20 | 43.27 | 44.63 | 995,097 | +1.04(+2.39%) |
Jun 14, 2022 | 43.37 | 44.01 | 42.18 | 43.59 | 855,257 | +0.49(+1.14%) |
Jun 13, 2022 | 42.88 | 43.43 | 42.21 | 43.10 | 1,055,973 | -0.69(-1.58%) |
Jun 10, 2022 | 44.08 | 44.59 | 43.38 | 43.79 | 900,992 | -1.19(-2.65%) |
Jun 09, 2022 | 45.91 | 46.13 | 44.90 | 44.98 | 746,477 | -1.22(-2.64%) |
Jun 08, 2022 | 46.03 | 46.90 | 45.73 | 46.20 | 673,439 | +0.19(+0.41%) |
Jun 07, 2022 | 44.05 | 46.10 | 44.01 | 46.01 | 734,946 | +1.56(+3.51%) |
Jun 06, 2022 | 46.00 | 46.00 | 44.24 | 44.45 | 692,925 | -1.17(-2.56%) |
Jun 03, 2022 | 45.53 | 46.09 | 44.85 | 45.62 | 878,966 | -0.05(-0.11%) |
Jun 02, 2022 | 45.62 | 45.81 | 44.88 | 45.67 | 891,433 | +0.27(+0.59%) |
Jun 01, 2022 | 46.16 | 46.45 | 45.06 | 45.40 | 1,141,637 | -0.58(-1.26%) |
May 31, 2022 | 48.40 | 48.58 | 45.51 | 45.98 | 1,962,031 | -2.32(-4.80%) |
May 27, 2022 | 46.77 | 48.34 | 46.37 | 48.30 | 983,474 | +1.70(+3.65%) |
May 26, 2022 | 46.61 | 47.06 | 45.73 | 46.60 | 1,304,313 | +0.31(+0.67%) |
May 25, 2022 | 44.80 | 46.50 | 44.70 | 46.29 | 1,383,249 | +1.47(+3.28%) |
May 24, 2022 | 44.06 | 45.16 | 43.75 | 44.82 | 826,668 | +0.49(+1.11%) |
May 23, 2022 | 44.95 | 45.16 | 44.01 | 44.33 | 707,131 | +0.01(+0.02%) |
May 20, 2022 | 44.36 | 45.07 | 42.83 | 44.32 | 964,747 | +0.48(+1.09%) |
May 19, 2022 | 42.69 | 43.97 | 42.58 | 43.84 | 909,519 | +0.84(+1.95%) |
May 18, 2022 | 43.64 | 44.50 | 42.85 | 43.00 | 1,300,951 | -1.46(-3.28%) |
May 17, 2022 | 42.27 | 44.46 | 41.90 | 44.46 | 1,515,846 | +2.77(+6.64%) |
May 16, 2022 | 40.78 | 42.35 | 40.48 | 41.69 | 1,320,866 | +1.27(+3.14%) |
May 13, 2022 | 39.73 | 40.58 | 39.40 | 40.42 | 1,101,626 | +1.38(+3.53%) |
May 12, 2022 | 38.16 | 39.58 | 38.16 | 39.04 | 1,009,118 | +0.46(+1.19%) |
May 11, 2022 | 38.56 | 39.40 | 36.95 | 38.58 | 1,495,895 | +0.38(+0.99%) |
May 10, 2022 | 38.26 | 39.29 | 37.15 | 38.20 | 1,163,197 | +0.85(+2.28%) |
May 09, 2022 | 38.59 | 39.73 | 37.16 | 37.35 | 1,400,173 | -1.89(-4.82%) |
May 06, 2022 | 39.87 | 40.03 | 39.04 | 39.24 | 1,177,856 | -1.05(-2.61%) |
May 05, 2022 | 41.04 | 41.41 | 39.71 | 40.29 | 1,006,477 | -1.12(-2.70%) |
May 04, 2022 | 41.01 | 41.50 | 39.94 | 41.41 | 1,174,117 | +0.47(+1.15%) |
May 03, 2022 | 40.92 | 41.16 | 40.40 | 40.94 | 752,262 | +0.09(+0.22%) |
May 02, 2022 | 40.25 | 41.34 | 39.83 | 40.85 | 1,165,663 | +0.95(+2.38%) |
Apr 29, 2022 | 41.36 | 41.79 | 39.66 | 39.90 | 1,346,481 | -1.60(-3.86%) |
Apr 28, 2022 | 42.45 | 42.52 | 41.20 | 41.50 | 1,037,474 | -0.49(-1.17%) |
Apr 27, 2022 | 43.01 | 43.53 | 41.86 | 41.99 | 913,565 | -0.99(-2.30%) |
Apr 26, 2022 | 44.51 | 44.74 | 42.78 | 42.98 | 992,114 | -1.63(-3.65%) |
Apr 25, 2022 | 43.55 | 44.70 | 43.05 | 44.61 | 730,968 | +1.08(+2.48%) |
Apr 22, 2022 | 43.27 | 44.30 | 43.24 | 43.53 | 913,592 | -0.04(-0.09%) |
Apr 21, 2022 | 43.51 | 44.10 | 43.24 | 43.57 | 1,270,024 | +0.26(+0.60%) |
Apr 20, 2022 | 42.60 | 43.67 | 42.18 | 43.31 | 664,165 | +0.80(+1.88%) |
Apr 19, 2022 | 41.98 | 43.16 | 41.87 | 42.51 | 744,790 | +0.77(+1.84%) |
Apr 18, 2022 | 42.02 | 42.35 | 41.53 | 41.74 | 790,809 | -0.53(-1.25%) |
Apr 14, 2022 | 41.69 | 43.62 | 41.69 | 42.27 | 1,168,755 | +0.81(+1.95%) |
Apr 13, 2022 | 41.74 | 42.24 | 40.96 | 41.46 | 1,503,766 | -0.16(-0.38%) |
Apr 12, 2022 | 41.69 | 42.79 | 41.31 | 41.62 | 764,607 | +0.24(+0.58%) |
Apr 11, 2022 | 41.62 | 42.24 | 41.27 | 41.38 | 538,586 | -0.55(-1.31%) |
Apr 08, 2022 | 41.53 | 42.30 | 41.25 | 41.93 | 731,707 | +0.06(+0.14%) |
Apr 07, 2022 | 42.19 | 42.56 | 41.81 | 41.87 | 610,081 | -0.44(-1.04%) |
Apr 06, 2022 | 41.38 | 42.48 | 41.07 | 42.31 | 989,507 | +0.85(+2.05%) |
Apr 05, 2022 | 41.95 | 42.50 | 41.35 | 41.46 | 724,827 | -0.37(-0.88%) |
Apr 04, 2022 | 41.78 | 42.24 | 41.23 | 41.83 | 899,496 | +0.22(+0.53%) |