Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.36 | 47.95 | 46.89 | 47.57 | 116,503 | -0.42(-0.87%) |
Jun 29, 2022 | 48.15 | 48.36 | 47.76 | 47.99 | 199,008 | -0.40(-0.82%) |
Jun 28, 2022 | 49.70 | 49.93 | 48.38 | 48.38 | 189,825 | -1.13(-2.29%) |
Jun 27, 2022 | 49.73 | 49.84 | 49.30 | 49.51 | 150,046 | -0.13(-0.26%) |
Jun 24, 2022 | 48.72 | 49.64 | 48.72 | 49.64 | 430,460 | +1.71(+3.56%) |
Jun 23, 2022 | 47.55 | 48.04 | 47.26 | 47.94 | 128,714 | +0.70(+1.49%) |
Jun 22, 2022 | 46.85 | 47.77 | 46.85 | 47.23 | 207,859 | -0.22(-0.46%) |
Jun 21, 2022 | 47.14 | 47.83 | 47.14 | 47.45 | 193,540 | +1.16(+2.51%) |
Jun 17, 2022 | 45.87 | 46.69 | 45.71 | 46.29 | 244,554 | +0.72(+1.59%) |
Jun 16, 2022 | 46.08 | 46.28 | 45.34 | 45.56 | 292,533 | -1.81(-3.81%) |
Jun 15, 2022 | 46.88 | 47.86 | 46.51 | 47.37 | 182,339 | +0.88(+1.90%) |
Jun 14, 2022 | 46.71 | 46.86 | 46.08 | 46.49 | 206,013 | +0.06(+0.13%) |
Jun 13, 2022 | 47.24 | 47.59 | 46.35 | 46.43 | 403,464 | -2.44(-5.00%) |
Jun 10, 2022 | 49.46 | 49.61 | 48.70 | 48.87 | 213,009 | -1.40(-2.78%) |
Jun 09, 2022 | 51.28 | 51.55 | 50.27 | 50.27 | 91,082 | -1.36(-2.63%) |
Jun 08, 2022 | 51.77 | 52.15 | 51.48 | 51.63 | 119,453 | -0.33(-0.63%) |
Jun 07, 2022 | 50.88 | 52.00 | 50.88 | 51.95 | 150,885 | +0.51(+1.00%) |
Jun 06, 2022 | 52.01 | 52.19 | 51.21 | 51.44 | 202,258 | +0.17(+0.33%) |
Jun 03, 2022 | 51.54 | 51.81 | 51.11 | 51.27 | 130,583 | -0.92(-1.76%) |
Jun 02, 2022 | 50.83 | 52.20 | 50.69 | 52.19 | 183,249 | +1.41(+2.78%) |
Jun 01, 2022 | 51.56 | 51.82 | 50.38 | 50.78 | 263,357 | -0.65(-1.27%) |
May 31, 2022 | 51.92 | 52.11 | 51.24 | 51.43 | 127,996 | -0.57(-1.10%) |
May 27, 2022 | 51.04 | 52.02 | 51.04 | 52.00 | 115,360 | +1.35(+2.67%) |
May 26, 2022 | 49.55 | 50.85 | 49.55 | 50.65 | 152,982 | +0.98(+1.97%) |
May 25, 2022 | 48.91 | 49.92 | 48.91 | 49.67 | 156,756 | +0.54(+1.11%) |
May 24, 2022 | 49.58 | 49.58 | 48.79 | 49.13 | 292,647 | -1.11(-2.20%) |
May 23, 2022 | 50.03 | 50.40 | 49.63 | 50.23 | 555,281 | +0.61(+1.23%) |
May 20, 2022 | 50.07 | 50.14 | 48.44 | 49.62 | 197,000 | +0.26(+0.52%) |
May 19, 2022 | 48.62 | 49.95 | 48.62 | 49.37 | 341,051 | +0.39(+0.79%) |
May 18, 2022 | 49.91 | 50.14 | 48.67 | 48.98 | 199,714 | -1.51(-2.99%) |
May 17, 2022 | 50.10 | 50.49 | 49.59 | 50.49 | 202,103 | +1.31(+2.67%) |
May 16, 2022 | 49.48 | 49.71 | 49.10 | 49.18 | 178,308 | -0.51(-1.03%) |
May 13, 2022 | 48.56 | 49.87 | 48.56 | 49.69 | 343,413 | +1.96(+4.10%) |
May 12, 2022 | 46.82 | 48.17 | 46.54 | 47.73 | 423,190 | +0.59(+1.26%) |
May 11, 2022 | 48.10 | 48.83 | 47.11 | 47.14 | 478,706 | -1.12(-2.31%) |
May 10, 2022 | 48.84 | 49.15 | 47.59 | 48.26 | 563,719 | +0.40(+0.83%) |
May 09, 2022 | 49.22 | 49.30 | 47.69 | 47.86 | 394,985 | -2.29(-4.57%) |
May 06, 2022 | 50.79 | 50.86 | 49.74 | 50.16 | 733,246 | -1.21(-2.35%) |
May 05, 2022 | 52.90 | 52.90 | 50.83 | 51.36 | 202,434 | -2.18(-4.08%) |
May 04, 2022 | 52.33 | 53.61 | 51.43 | 53.55 | 152,720 | +1.21(+2.30%) |
May 03, 2022 | 52.26 | 52.57 | 52.02 | 52.34 | 164,773 | +0.17(+0.32%) |
May 02, 2022 | 51.56 | 52.21 | 51.06 | 52.17 | 162,945 | +0.44(+0.86%) |
Apr 29, 2022 | 52.90 | 53.53 | 51.68 | 51.73 | 170,899 | -1.25(-2.35%) |
Apr 28, 2022 | 52.38 | 53.21 | 51.66 | 52.97 | 207,156 | +1.38(+2.68%) |
Apr 27, 2022 | 51.75 | 52.47 | 51.56 | 51.59 | 318,643 | -0.23(-0.44%) |
Apr 26, 2022 | 53.07 | 53.18 | 51.70 | 51.82 | 180,703 | -1.73(-3.23%) |
Apr 25, 2022 | 52.63 | 53.59 | 52.53 | 53.55 | 176,392 | +0.38(+0.71%) |
Apr 22, 2022 | 54.16 | 54.32 | 53.12 | 53.17 | 161,338 | -1.18(-2.16%) |
Apr 21, 2022 | 56.01 | 56.39 | 54.22 | 54.35 | 243,101 | -1.22(-2.19%) |
Apr 20, 2022 | 56.13 | 56.15 | 55.48 | 55.56 | 178,770 | -0.23(-0.41%) |
Apr 19, 2022 | 54.85 | 55.87 | 54.77 | 55.79 | 149,177 | +0.83(+1.51%) |
Apr 18, 2022 | 55.18 | 55.31 | 54.67 | 54.96 | 112,647 | -0.44(-0.80%) |
Apr 14, 2022 | 56.32 | 56.32 | 55.38 | 55.40 | 116,784 | -0.88(-1.56%) |
Apr 13, 2022 | 55.42 | 56.37 | 55.33 | 56.28 | 157,520 | +0.91(+1.64%) |
Apr 12, 2022 | 56.16 | 56.60 | 55.28 | 55.37 | 196,982 | -0.44(-0.80%) |
Apr 11, 2022 | 56.08 | 56.39 | 55.78 | 55.82 | 252,655 | -1.01(-1.77%) |
Apr 08, 2022 | 57.04 | 57.26 | 56.65 | 56.83 | 141,608 | -0.49(-0.86%) |
Apr 07, 2022 | 57.05 | 57.58 | 56.56 | 57.32 | 174,721 | +0.04(+0.07%) |
Apr 06, 2022 | 57.39 | 57.56 | 56.82 | 57.28 | 166,187 | -0.99(-1.70%) |
Apr 05, 2022 | 59.38 | 59.48 | 58.12 | 58.27 | 100,722 | -1.20(-2.01%) |
Apr 04, 2022 | 58.77 | 59.51 | 58.74 | 59.47 | 160,961 | +0.89(+1.52%) |