Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.98 | 49.62 | 48.72 | 49.32 | 67,897 | -0.05(-0.10%) |
Jun 29, 2022 | 49.46 | 49.47 | 49.08 | 49.36 | 92,509 | -0.10(-0.19%) |
Jun 28, 2022 | 50.16 | 50.52 | 49.44 | 49.46 | 63,882 | -0.46(-0.92%) |
Jun 27, 2022 | 49.66 | 50.13 | 49.55 | 49.92 | 45,390 | +0.31(+0.62%) |
Jun 24, 2022 | 48.47 | 49.66 | 48.47 | 49.61 | 55,667 | +1.40(+2.91%) |
Jun 23, 2022 | 47.97 | 48.29 | 47.75 | 48.21 | 56,210 | +0.36(+0.74%) |
Jun 22, 2022 | 47.16 | 48.13 | 47.16 | 47.86 | 85,113 | +0.28(+0.58%) |
Jun 21, 2022 | 47.58 | 47.90 | 47.27 | 47.58 | 66,421 | +0.45(+0.96%) |
Jun 17, 2022 | 47.07 | 47.64 | 46.86 | 47.13 | 109,188 | +0.17(+0.37%) |
Jun 16, 2022 | 47.58 | 47.59 | 46.82 | 46.95 | 84,110 | -1.32(-2.73%) |
Jun 15, 2022 | 48.23 | 48.89 | 48.05 | 48.27 | 82,839 | +0.41(+0.86%) |
Jun 14, 2022 | 48.45 | 48.45 | 47.51 | 47.86 | 134,772 | -0.46(-0.95%) |
Jun 13, 2022 | 49.28 | 49.33 | 48.17 | 48.32 | 100,747 | -1.83(-3.65%) |
Jun 10, 2022 | 50.18 | 50.47 | 49.91 | 50.15 | 146,012 | -0.68(-1.33%) |
Jun 09, 2022 | 51.52 | 51.70 | 50.81 | 50.83 | 52,413 | -0.88(-1.70%) |
Jun 08, 2022 | 52.44 | 52.44 | 51.58 | 51.71 | 68,131 | -0.97(-1.85%) |
Jun 07, 2022 | 51.86 | 52.69 | 51.85 | 52.68 | 530,658 | +0.51(+0.97%) |
Jun 06, 2022 | 52.22 | 52.42 | 52.11 | 52.17 | 167,792 | +0.26(+0.50%) |
Jun 03, 2022 | 52.04 | 52.16 | 51.77 | 51.92 | 55,249 | -0.41(-0.78%) |
Jun 02, 2022 | 51.75 | 52.36 | 51.34 | 52.33 | 59,346 | +0.56(+1.09%) |
Jun 01, 2022 | 52.20 | 52.20 | 51.17 | 51.76 | 53,962 | -0.38(-0.73%) |
May 31, 2022 | 52.12 | 52.38 | 51.67 | 52.14 | 128,430 | -0.27(-0.51%) |
May 27, 2022 | 51.77 | 52.44 | 51.77 | 52.41 | 75,489 | +0.80(+1.55%) |
May 26, 2022 | 51.39 | 51.86 | 51.39 | 51.61 | 129,166 | +0.50(+0.97%) |
May 25, 2022 | 50.75 | 51.28 | 50.69 | 51.11 | 73,187 | +0.24(+0.47%) |
May 24, 2022 | 50.42 | 50.98 | 49.84 | 50.88 | 97,896 | +0.26(+0.51%) |
May 23, 2022 | 50.52 | 50.90 | 50.30 | 50.62 | 113,234 | +0.37(+0.74%) |
May 20, 2022 | 50.52 | 50.52 | 49.41 | 50.25 | 78,222 | +0.02(+0.04%) |
May 19, 2022 | 50.15 | 50.60 | 49.80 | 50.23 | 87,494 | -0.19(-0.38%) |
May 18, 2022 | 51.41 | 51.54 | 50.37 | 50.42 | 84,315 | -1.29(-2.49%) |
May 17, 2022 | 51.33 | 51.73 | 51.00 | 51.71 | 111,668 | +0.87(+1.71%) |
May 16, 2022 | 50.65 | 51.10 | 50.41 | 50.84 | 184,901 | +0.10(+0.19%) |
May 13, 2022 | 50.45 | 50.87 | 50.24 | 50.74 | 80,821 | +0.61(+1.22%) |
May 12, 2022 | 49.79 | 50.16 | 49.49 | 50.13 | 141,409 | +0.34(+0.69%) |
May 11, 2022 | 49.96 | 50.80 | 49.70 | 49.79 | 84,848 | -0.27(-0.53%) |
May 10, 2022 | 50.95 | 51.05 | 49.61 | 50.05 | 158,933 | -0.59(-1.17%) |
May 09, 2022 | 50.82 | 51.12 | 50.46 | 50.65 | 101,993 | -0.63(-1.23%) |
May 06, 2022 | 51.38 | 51.46 | 50.78 | 51.28 | 186,218 | -0.36(-0.70%) |
May 05, 2022 | 52.43 | 52.49 | 51.22 | 51.64 | 409,625 | -1.12(-2.12%) |
May 04, 2022 | 51.67 | 52.81 | 51.55 | 52.75 | 81,697 | +1.16(+2.26%) |
May 03, 2022 | 51.01 | 51.95 | 51.01 | 51.59 | 714,336 | +0.56(+1.10%) |
May 02, 2022 | 51.59 | 51.80 | 50.29 | 51.03 | 141,745 | -0.35(-0.69%) |
Apr 29, 2022 | 52.57 | 52.67 | 51.33 | 51.38 | 84,251 | -1.43(-2.71%) |
Apr 28, 2022 | 52.58 | 52.91 | 52.00 | 52.81 | 126,199 | +0.53(+1.02%) |
Apr 27, 2022 | 52.45 | 52.86 | 52.24 | 52.28 | 394,350 | -0.15(-0.29%) |
Apr 26, 2022 | 53.02 | 53.32 | 52.41 | 52.43 | 139,254 | -0.86(-1.61%) |
Apr 25, 2022 | 53.23 | 53.35 | 52.26 | 53.29 | 79,021 | -0.03(-0.05%) |
Apr 22, 2022 | 54.12 | 54.12 | 53.27 | 53.32 | 70,334 | -0.96(-1.78%) |
Apr 21, 2022 | 54.66 | 54.82 | 54.24 | 54.28 | 83,215 | -0.14(-0.26%) |
Apr 20, 2022 | 54.02 | 54.67 | 54.02 | 54.42 | 73,431 | +0.69(+1.28%) |
Apr 19, 2022 | 52.85 | 53.81 | 52.85 | 53.74 | 58,721 | +1.01(+1.92%) |
Apr 18, 2022 | 53.00 | 53.20 | 52.52 | 52.73 | 65,738 | -0.27(-0.50%) |
Apr 14, 2022 | 53.19 | 53.41 | 52.99 | 52.99 | 81,126 | -0.13(-0.25%) |
Apr 13, 2022 | 52.86 | 53.18 | 52.72 | 53.13 | 77,981 | +0.26(+0.49%) |
Apr 12, 2022 | 53.19 | 53.43 | 52.72 | 52.87 | 141,241 | -0.15(-0.29%) |
Apr 11, 2022 | 53.20 | 53.48 | 52.97 | 53.02 | 46,428 | -0.24(-0.45%) |
Apr 08, 2022 | 53.28 | 53.59 | 53.09 | 53.26 | 55,292 | +0.05(+0.09%) |
Apr 07, 2022 | 53.32 | 53.40 | 52.86 | 53.21 | 58,488 | -0.06(-0.11%) |
Apr 06, 2022 | 52.72 | 53.38 | 52.72 | 53.27 | 90,425 | +0.27(+0.50%) |
Apr 05, 2022 | 53.20 | 53.58 | 52.89 | 53.00 | 57,055 | -0.31(-0.59%) |
Apr 04, 2022 | 53.88 | 53.88 | 53.12 | 53.32 | 35,909 | -0.57(-1.06%) |