Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.98 | 44.61 | 43.90 | 44.06 | 1,800 | -0.55(-1.23%) |
Jun 29, 2022 | 45.05 | 45.05 | 44.58 | 44.60 | 2,522 | -1.05(-2.31%) |
Jun 28, 2022 | 46.58 | 46.64 | 45.65 | 45.66 | 1,654 | -0.73(-1.58%) |
Jun 27, 2022 | 46.32 | 46.81 | 45.99 | 46.39 | 8,838 | -0.09(-0.19%) |
Jun 24, 2022 | 45.51 | 46.59 | 45.51 | 46.48 | 3,363 | +1.49(+3.31%) |
Jun 23, 2022 | 45.24 | 45.24 | 44.70 | 44.99 | 780 | -0.16(-0.37%) |
Jun 22, 2022 | 45.02 | 45.65 | 45.02 | 45.15 | 5,440 | -0.49(-1.06%) |
Jun 21, 2022 | 45.49 | 45.82 | 45.29 | 45.64 | 4,235 | +1.20(+2.71%) |
Jun 17, 2022 | 44.50 | 44.55 | 44.37 | 44.43 | 2,110 | +0.56(+1.28%) |
Jun 16, 2022 | 44.25 | 44.25 | 43.70 | 43.87 | 7,407 | -2.14(-4.64%) |
Jun 15, 2022 | 45.55 | 46.19 | 45.54 | 46.01 | 1,702 | +0.50(+1.09%) |
Jun 14, 2022 | 45.38 | 45.51 | 44.97 | 45.51 | 3,285 | +0.84(+1.87%) |
Jun 13, 2022 | 45.70 | 45.88 | 44.67 | 44.68 | 18,135 | -2.82(-5.93%) |
Jun 10, 2022 | 47.89 | 47.89 | 47.21 | 47.49 | 3,867 | -1.32(-2.71%) |
Jun 09, 2022 | 49.57 | 49.57 | 48.64 | 48.81 | 2,385 | -0.90(-1.82%) |
Jun 08, 2022 | 50.28 | 50.41 | 49.72 | 49.72 | 5,012 | -1.07(-2.10%) |
Jun 07, 2022 | 49.56 | 50.78 | 49.52 | 50.78 | 1,570 | +0.65(+1.30%) |
Jun 06, 2022 | 50.81 | 50.99 | 50.10 | 50.13 | 2,051 | -0.12(-0.23%) |
Jun 03, 2022 | 50.48 | 50.48 | 50.08 | 50.25 | 2,133 | -1.18(-2.30%) |
Jun 02, 2022 | 50.19 | 51.59 | 50.19 | 51.44 | 6,874 | +1.35(+2.69%) |
Jun 01, 2022 | 50.61 | 50.61 | 49.80 | 50.09 | 1,962 | -0.23(-0.46%) |
May 31, 2022 | 50.32 | 50.92 | 49.97 | 50.32 | 9,576 | +0.12(+0.23%) |
May 27, 2022 | 49.28 | 50.22 | 49.28 | 50.20 | 7,361 | +1.45(+2.97%) |
May 26, 2022 | 47.35 | 49.20 | 47.35 | 48.76 | 2,990 | +1.00(+2.09%) |
May 25, 2022 | 46.47 | 47.76 | 46.47 | 47.76 | 4,990 | +0.99(+2.12%) |
May 24, 2022 | 47.34 | 47.34 | 46.56 | 46.76 | 2,020 | -1.20(-2.51%) |
May 23, 2022 | 47.69 | 48.08 | 47.63 | 47.97 | 2,013 | +0.58(+1.23%) |
May 20, 2022 | 47.77 | 47.77 | 46.26 | 47.39 | 6,451 | -0.37(-0.77%) |
May 19, 2022 | 47.31 | 48.16 | 47.31 | 47.76 | 4,882 | +0.50(+1.05%) |
May 18, 2022 | 48.49 | 49.10 | 47.10 | 47.26 | 8,871 | -1.82(-3.70%) |
May 17, 2022 | 48.49 | 49.08 | 48.49 | 49.08 | 2,965 | +1.76(+3.71%) |
May 16, 2022 | 47.37 | 47.60 | 47.32 | 47.32 | 2,267 | -0.41(-0.85%) |
May 13, 2022 | 46.62 | 47.91 | 46.62 | 47.73 | 5,786 | +2.31(+5.09%) |
May 12, 2022 | 44.98 | 45.83 | 44.25 | 45.41 | 22,263 | -0.26(-0.57%) |
May 11, 2022 | 46.68 | 47.42 | 45.68 | 45.68 | 4,851 | -1.01(-2.16%) |
May 10, 2022 | 47.02 | 47.85 | 46.25 | 46.69 | 12,172 | +0.36(+0.78%) |
May 09, 2022 | 47.63 | 47.81 | 46.33 | 46.33 | 11,800 | -2.54(-5.21%) |
May 06, 2022 | 48.21 | 49.48 | 48.21 | 48.87 | 14,922 | -0.33(-0.67%) |
May 05, 2022 | 50.41 | 50.79 | 48.76 | 49.20 | 16,502 | -2.59(-5.01%) |
May 04, 2022 | 50.15 | 51.79 | 49.37 | 51.79 | 8,329 | +1.72(+3.43%) |
May 03, 2022 | 49.92 | 50.25 | 49.65 | 50.08 | 9,908 | +0.31(+0.62%) |
May 02, 2022 | 48.74 | 49.77 | 48.39 | 49.77 | 8,878 | +1.06(+2.17%) |
Apr 29, 2022 | 50.10 | 50.10 | 48.69 | 48.71 | 9,638 | -1.41(-2.81%) |
Apr 28, 2022 | 49.27 | 50.28 | 48.40 | 50.11 | 12,682 | +1.93(+4.01%) |
Apr 27, 2022 | 48.15 | 49.11 | 48.15 | 48.18 | 16,368 | +0.02(+0.04%) |
Apr 26, 2022 | 49.81 | 49.81 | 48.16 | 48.16 | 30,520 | -2.33(-4.62%) |
Apr 25, 2022 | 49.16 | 50.49 | 49.14 | 50.49 | 7,388 | +0.60(+1.21%) |
Apr 22, 2022 | 50.87 | 51.12 | 49.87 | 49.89 | 12,969 | -1.07(-2.10%) |
Apr 21, 2022 | 52.65 | 53.40 | 50.96 | 50.96 | 6,616 | -0.68(-1.32%) |
Apr 20, 2022 | 52.85 | 52.85 | 51.64 | 51.64 | 3,022 | -0.85(-1.63%) |
Apr 19, 2022 | 51.46 | 52.49 | 51.46 | 52.49 | 4,171 | +1.21(+2.37%) |
Apr 18, 2022 | 51.27 | 51.62 | 51.22 | 51.28 | 6,569 | -0.09(-0.17%) |
Apr 14, 2022 | 52.59 | 52.59 | 51.37 | 51.37 | 5,941 | -1.02(-1.95%) |
Apr 13, 2022 | 51.28 | 52.39 | 51.28 | 52.39 | 3,195 | +1.19(+2.33%) |
Apr 12, 2022 | 52.14 | 52.44 | 51.12 | 51.19 | 2,334 | -0.22(-0.43%) |
Apr 11, 2022 | 51.80 | 52.18 | 51.41 | 51.41 | 6,431 | -1.28(-2.42%) |
Apr 08, 2022 | 53.12 | 53.12 | 52.54 | 52.69 | 3,480 | -0.75(-1.40%) |
Apr 07, 2022 | 53.41 | 53.66 | 52.35 | 53.44 | 5,181 | -0.14(-0.25%) |
Apr 06, 2022 | 54.15 | 54.15 | 53.27 | 53.57 | 8,436 | -1.73(-3.13%) |
Apr 05, 2022 | 56.70 | 56.70 | 55.02 | 55.30 | 6,523 | -1.71(-3.00%) |
Apr 04, 2022 | 56.24 | 57.02 | 56.24 | 57.01 | 2,651 | +0.92(+1.64%) |