Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.50 | 47.16 | 45.50 | 46.46 | 170,937 | +0.49(+1.08%) |
Jun 29, 2022 | 45.83 | 46.36 | 45.09 | 45.97 | 202,744 | +0.43(+0.94%) |
Jun 28, 2022 | 46.98 | 47.29 | 45.47 | 45.54 | 170,964 | -1.06(-2.28%) |
Jun 27, 2022 | 46.53 | 47.38 | 46.02 | 46.60 | 128,820 | +0.37(+0.81%) |
Jun 24, 2022 | 45.73 | 46.92 | 45.49 | 46.23 | 275,399 | +1.03(+2.27%) |
Jun 23, 2022 | 44.31 | 45.38 | 43.86 | 45.20 | 139,343 | +0.96(+2.17%) |
Jun 22, 2022 | 43.00 | 44.70 | 43.00 | 44.24 | 189,158 | +0.52(+1.20%) |
Jun 21, 2022 | 44.39 | 44.71 | 43.60 | 43.71 | 130,285 | -0.40(-0.91%) |
Jun 17, 2022 | 43.72 | 44.30 | 43.05 | 44.12 | 321,667 | +1.24(+2.90%) |
Jun 16, 2022 | 44.56 | 44.68 | 42.61 | 42.87 | 278,233 | -2.55(-5.61%) |
Jun 15, 2022 | 46.67 | 46.70 | 44.52 | 45.42 | 254,264 | -0.78(-1.70%) |
Jun 14, 2022 | 45.00 | 46.30 | 44.74 | 46.21 | 233,504 | +1.27(+2.82%) |
Jun 13, 2022 | 47.05 | 47.49 | 44.79 | 44.94 | 130,133 | -3.03(-6.32%) |
Jun 10, 2022 | 49.03 | 49.22 | 47.77 | 47.97 | 109,797 | -1.41(-2.85%) |
Jun 09, 2022 | 50.45 | 50.67 | 49.27 | 49.38 | 138,195 | -1.34(-2.65%) |
Jun 08, 2022 | 51.92 | 52.12 | 50.58 | 50.73 | 79,553 | -1.64(-3.13%) |
Jun 07, 2022 | 51.81 | 52.75 | 51.66 | 52.37 | 125,340 | +0.11(+0.21%) |
Jun 06, 2022 | 52.56 | 52.92 | 51.74 | 52.25 | 106,128 | +0.20(+0.39%) |
Jun 03, 2022 | 51.49 | 52.12 | 51.07 | 52.05 | 304,436 | +0.22(+0.43%) |
Jun 02, 2022 | 50.89 | 52.26 | 50.89 | 51.83 | 143,978 | +0.98(+1.93%) |
Jun 01, 2022 | 51.80 | 51.80 | 50.47 | 50.85 | 102,665 | -0.57(-1.12%) |
May 31, 2022 | 51.30 | 51.84 | 50.49 | 51.42 | 177,832 | -0.32(-0.63%) |
May 27, 2022 | 52.15 | 52.58 | 51.65 | 51.74 | 88,452 | -0.45(-0.87%) |
May 26, 2022 | 52.63 | 52.92 | 51.67 | 52.20 | 126,125 | +0.04(+0.07%) |
May 25, 2022 | 51.11 | 52.38 | 51.11 | 52.16 | 120,629 | +0.99(+1.94%) |
May 24, 2022 | 51.51 | 51.62 | 49.76 | 51.17 | 161,672 | -0.54(-1.04%) |
May 23, 2022 | 52.32 | 52.53 | 51.57 | 51.71 | 128,931 | -0.05(-0.09%) |
May 20, 2022 | 52.89 | 52.89 | 50.49 | 51.75 | 196,313 | -0.69(-1.31%) |
May 19, 2022 | 51.85 | 53.52 | 51.61 | 52.44 | 202,772 | +0.03(+0.05%) |
May 18, 2022 | 53.31 | 54.07 | 51.86 | 52.41 | 190,935 | -1.75(-3.23%) |
May 17, 2022 | 52.81 | 54.52 | 52.81 | 54.16 | 189,561 | +2.16(+4.15%) |
May 16, 2022 | 52.46 | 52.73 | 51.93 | 52.00 | 143,305 | -0.05(-0.09%) |
May 13, 2022 | 52.12 | 53.31 | 51.78 | 52.05 | 136,315 | +0.28(+0.54%) |
May 12, 2022 | 51.18 | 51.82 | 50.56 | 51.77 | 163,841 | +0.63(+1.23%) |
May 11, 2022 | 50.80 | 52.12 | 50.60 | 51.14 | 142,029 | +0.55(+1.08%) |
May 10, 2022 | 53.25 | 53.25 | 50.12 | 50.60 | 263,455 | -2.39(-4.51%) |
May 09, 2022 | 51.71 | 54.14 | 51.71 | 52.99 | 422,401 | +0.54(+1.02%) |
May 06, 2022 | 51.24 | 52.45 | 50.90 | 52.45 | 198,699 | +0.72(+1.40%) |
May 05, 2022 | 52.43 | 52.60 | 50.98 | 51.73 | 291,536 | -1.37(-2.58%) |
May 04, 2022 | 49.52 | 53.17 | 49.22 | 53.10 | 331,016 | +3.28(+6.58%) |
May 03, 2022 | 48.27 | 50.08 | 47.89 | 49.82 | 307,751 | +2.14(+4.49%) |
May 02, 2022 | 48.14 | 48.45 | 46.98 | 47.68 | 265,973 | -0.14(-0.29%) |
Apr 29, 2022 | 47.35 | 48.64 | 47.35 | 47.82 | 362,478 | +0.17(+0.35%) |
Apr 28, 2022 | 47.14 | 48.65 | 45.57 | 47.65 | 331,116 | +0.91(+1.94%) |
Apr 27, 2022 | 47.10 | 48.07 | 46.48 | 46.74 | 266,933 | -0.35(-0.75%) |
Apr 26, 2022 | 47.11 | 47.93 | 46.91 | 47.09 | 222,647 | -0.42(-0.88%) |
Apr 25, 2022 | 47.27 | 47.91 | 46.18 | 47.51 | 256,135 | +0.01(+0.02%) |
Apr 22, 2022 | 49.01 | 49.09 | 47.40 | 47.50 | 328,807 | -1.69(-3.43%) |
Apr 21, 2022 | 50.85 | 51.12 | 48.64 | 49.19 | 180,072 | -1.01(-2.01%) |
Apr 20, 2022 | 49.69 | 50.88 | 49.49 | 50.20 | 210,846 | +0.79(+1.59%) |
Apr 19, 2022 | 48.97 | 49.71 | 48.74 | 49.41 | 164,061 | +0.48(+0.98%) |
Apr 18, 2022 | 47.91 | 49.06 | 47.79 | 48.93 | 183,699 | +0.79(+1.64%) |
Apr 14, 2022 | 49.72 | 50.17 | 48.11 | 48.14 | 203,257 | -1.26(-2.55%) |
Apr 13, 2022 | 49.83 | 50.04 | 48.58 | 49.40 | 298,192 | -0.39(-0.78%) |
Apr 12, 2022 | 51.48 | 51.86 | 48.89 | 49.79 | 274,521 | -1.69(-3.28%) |
Apr 11, 2022 | 52.08 | 53.42 | 51.39 | 51.48 | 187,366 | -0.51(-0.98%) |
Apr 08, 2022 | 52.42 | 52.87 | 50.62 | 51.99 | 286,960 | -0.52(-0.99%) |
Apr 07, 2022 | 53.36 | 53.55 | 51.96 | 52.50 | 239,070 | -0.55(-1.03%) |
Apr 06, 2022 | 53.59 | 53.82 | 52.66 | 53.05 | 508,436 | -1.03(-1.90%) |
Apr 05, 2022 | 56.30 | 56.60 | 54.01 | 54.08 | 175,045 | -2.12(-3.78%) |
Apr 04, 2022 | 56.60 | 56.60 | 55.17 | 56.20 | 120,873 | -0.15(-0.26%) |