Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.47 | 42.53 | 42.44 | 42.53 | 861 | -0.48(-1.11%) |
Jun 29, 2022 | 43.33 | 43.33 | 43.01 | 43.01 | 205 | -0.29(-0.66%) |
Jun 28, 2022 | 44.52 | 44.52 | 43.30 | 43.30 | 3,096 | -0.43(-0.99%) |
Jun 27, 2022 | 44.15 | 44.15 | 43.73 | 43.73 | 2,691 | -0.17(-0.38%) |
Jun 24, 2022 | 43.48 | 43.90 | 43.48 | 43.90 | 640 | +1.68(+3.98%) |
Jun 23, 2022 | 42.23 | 42.23 | 42.22 | 42.22 | 256 | -0.21(-0.50%) |
Jun 22, 2022 | 42.48 | 42.48 | 42.43 | 42.43 | 563 | +0.02(+0.05%) |
Jun 21, 2022 | 42.41 | 42.52 | 42.41 | 42.41 | 2,783 | +0.69(+1.65%) |
Jun 17, 2022 | 41.48 | 41.72 | 41.42 | 41.72 | 3,302 | +0.44(+1.07%) |
Jun 16, 2022 | 41.42 | 41.46 | 41.17 | 41.28 | 1,516 | -1.49(-3.48%) |
Jun 15, 2022 | 42.91 | 42.91 | 42.64 | 42.77 | 9,138 | +0.54(+1.28%) |
Jun 14, 2022 | 42.23 | 42.23 | 42.23 | 42.23 | 49 | -0.05(-0.13%) |
Jun 13, 2022 | 42.85 | 42.85 | 42.28 | 42.28 | 1,049 | -1.67(-3.80%) |
Jun 10, 2022 | 44.30 | 44.30 | 43.95 | 43.95 | 2,611 | -1.61(-3.53%) |
Jun 09, 2022 | 46.33 | 46.38 | 45.56 | 45.56 | 4,130 | -1.24(-2.64%) |
Jun 08, 2022 | 46.79 | 46.79 | 46.79 | 46.79 | 82 | -0.69(-1.45%) |
Jun 07, 2022 | 47.30 | 47.49 | 47.04 | 47.48 | 846 | +0.34(+0.72%) |
Jun 06, 2022 | 47.70 | 47.70 | 47.14 | 47.14 | 653 | +0.27(+0.59%) |
Jun 03, 2022 | 47.12 | 47.12 | 46.87 | 46.87 | 1,476 | -0.72(-1.51%) |
Jun 02, 2022 | 47.30 | 47.59 | 47.30 | 47.59 | 305 | +0.67(+1.44%) |
Jun 01, 2022 | 47.44 | 47.44 | 46.59 | 46.91 | 967 | -0.74(-1.56%) |
May 31, 2022 | 47.65 | 47.79 | 47.64 | 47.65 | 2,557 | -0.10(-0.21%) |
May 27, 2022 | 47.27 | 47.75 | 47.27 | 47.75 | 520 | +0.87(+1.86%) |
May 26, 2022 | 46.17 | 46.88 | 46.17 | 46.88 | 310 | +1.11(+2.43%) |
May 25, 2022 | 45.52 | 45.84 | 45.36 | 45.77 | 1,284 | +0.56(+1.25%) |
May 24, 2022 | 45.21 | 45.21 | 45.21 | 45.21 | 139 | -0.33(-0.73%) |
May 23, 2022 | 44.90 | 45.54 | 44.90 | 45.54 | 668 | +1.28(+2.89%) |
May 20, 2022 | 43.58 | 44.27 | 43.58 | 44.27 | 719 | +0.00(+0.01%) |
May 19, 2022 | 44.47 | 44.47 | 44.26 | 44.26 | 5,025 | -0.26(-0.59%) |
May 18, 2022 | 44.66 | 44.66 | 44.53 | 44.53 | 1,108 | -1.28(-2.78%) |
May 17, 2022 | 45.26 | 45.80 | 45.26 | 45.80 | 3,476 | +1.27(+2.85%) |
May 16, 2022 | 44.57 | 44.57 | 44.53 | 44.53 | 637 | -0.21(-0.48%) |
May 13, 2022 | 44.98 | 44.98 | 44.51 | 44.75 | 3,288 | +0.85(+1.95%) |
May 12, 2022 | 44.08 | 44.08 | 43.61 | 43.89 | 12,253 | -0.27(-0.61%) |
May 11, 2022 | 45.17 | 45.23 | 44.16 | 44.16 | 6,302 | -0.51(-1.14%) |
May 10, 2022 | 44.41 | 44.68 | 44.26 | 44.67 | 1,508 | -0.38(-0.85%) |
May 09, 2022 | 45.47 | 45.47 | 44.85 | 45.06 | 773 | -1.19(-2.58%) |
May 06, 2022 | 46.05 | 46.25 | 46.05 | 46.25 | 574 | -0.54(-1.16%) |
May 05, 2022 | 47.56 | 47.61 | 46.68 | 46.79 | 1,357 | -1.46(-3.02%) |
May 04, 2022 | 46.91 | 48.25 | 46.76 | 48.25 | 5,721 | +1.35(+2.88%) |
May 03, 2022 | 47.16 | 47.16 | 46.90 | 46.90 | 227 | +0.59(+1.28%) |
May 02, 2022 | 46.01 | 46.31 | 45.83 | 46.31 | 3,302 | +0.17(+0.38%) |
Apr 29, 2022 | 47.23 | 47.23 | 46.13 | 46.13 | 2,133 | -1.61(-3.37%) |
Apr 28, 2022 | 47.62 | 47.92 | 47.10 | 47.74 | 10,537 | +0.64(+1.36%) |
Apr 27, 2022 | 47.45 | 47.45 | 47.10 | 47.10 | 187 | +0.11(+0.24%) |
Apr 26, 2022 | 47.83 | 47.83 | 46.98 | 46.98 | 344 | -0.92(-1.91%) |
Apr 25, 2022 | 47.46 | 47.90 | 47.46 | 47.90 | 965 | -0.27(-0.55%) |
Apr 22, 2022 | 48.59 | 48.59 | 48.17 | 48.17 | 910 | -1.45(-2.93%) |
Apr 21, 2022 | 50.03 | 50.03 | 49.62 | 49.62 | 260 | -0.87(-1.73%) |
Apr 20, 2022 | 50.71 | 50.71 | 50.50 | 50.50 | 218 | +0.36(+0.71%) |
Apr 19, 2022 | 49.92 | 50.23 | 49.92 | 50.14 | 1,101 | +0.84(+1.70%) |
Apr 18, 2022 | 48.89 | 49.30 | 48.89 | 49.30 | 881 | +0.10(+0.20%) |
Apr 14, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | -0.31(-0.62%) |
Apr 13, 2022 | 49.05 | 49.51 | 49.05 | 49.51 | 725 | +0.38(+0.78%) |
Apr 12, 2022 | 49.61 | 49.61 | 48.93 | 49.12 | 9,900 | -0.50(-1.01%) |
Apr 11, 2022 | 50.23 | 50.23 | 49.63 | 49.63 | 2,268 | -0.27(-0.54%) |
Apr 08, 2022 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | +0.36(+0.73%) |
Apr 07, 2022 | 49.80 | 49.80 | 48.89 | 49.54 | 406 | -0.19(-0.39%) |
Apr 06, 2022 | 49.94 | 49.96 | 49.67 | 49.73 | 2,442 | -0.46(-0.93%) |
Apr 05, 2022 | 50.54 | 50.54 | 50.19 | 50.19 | 6,321 | -0.43(-0.85%) |
Apr 04, 2022 | 50.76 | 50.76 | 50.62 | 50.63 | 1,037 | -0.19(-0.38%) |