Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.60 | 46.28 | 45.10 | 45.73 | 61,300 | -1.17(-2.50%) |
Jun 29, 2022 | 47.68 | 47.68 | 46.34 | 46.91 | 27,794 | -0.65(-1.36%) |
Jun 28, 2022 | 48.45 | 48.85 | 47.35 | 47.55 | 34,971 | -0.34(-0.71%) |
Jun 27, 2022 | 47.96 | 48.33 | 47.50 | 47.90 | 18,718 | +0.51(+1.07%) |
Jun 24, 2022 | 46.14 | 47.39 | 45.98 | 47.39 | 58,016 | +1.64(+3.58%) |
Jun 23, 2022 | 46.90 | 46.90 | 45.12 | 45.75 | 67,274 | -1.10(-2.35%) |
Jun 22, 2022 | 46.92 | 47.34 | 46.38 | 46.85 | 42,889 | -1.89(-3.87%) |
Jun 21, 2022 | 49.17 | 49.49 | 48.70 | 48.74 | 24,190 | +0.10(+0.21%) |
Jun 17, 2022 | 49.10 | 49.35 | 48.06 | 48.64 | 26,119 | -0.51(-1.03%) |
Jun 16, 2022 | 50.38 | 50.38 | 48.79 | 49.14 | 41,367 | -2.34(-4.54%) |
Jun 15, 2022 | 51.19 | 51.99 | 50.42 | 51.48 | 36,148 | +0.97(+1.92%) |
Jun 14, 2022 | 51.20 | 51.33 | 50.20 | 50.51 | 45,611 | -0.43(-0.83%) |
Jun 13, 2022 | 52.05 | 52.05 | 50.47 | 50.94 | 64,429 | -3.01(-5.59%) |
Jun 10, 2022 | 53.76 | 54.27 | 53.43 | 53.95 | 38,788 | -1.31(-2.38%) |
Jun 09, 2022 | 56.93 | 56.97 | 55.26 | 55.26 | 55,919 | -2.59(-4.47%) |
Jun 08, 2022 | 59.44 | 59.50 | 57.62 | 57.85 | 79,300 | -2.48(-4.11%) |
Jun 07, 2022 | 58.90 | 60.33 | 58.90 | 60.33 | 71,296 | +1.15(+1.94%) |
Jun 06, 2022 | 59.05 | 59.36 | 58.67 | 59.18 | 26,953 | +0.53(+0.90%) |
Jun 03, 2022 | 58.92 | 59.08 | 58.30 | 58.66 | 90,772 | -0.82(-1.38%) |
Jun 02, 2022 | 58.73 | 59.65 | 58.73 | 59.48 | 78,017 | +1.41(+2.44%) |
Jun 01, 2022 | 58.32 | 58.59 | 57.16 | 58.06 | 44,950 | -0.03(-0.05%) |
May 31, 2022 | 59.45 | 59.45 | 58.00 | 58.09 | 54,427 | -1.37(-2.30%) |
May 27, 2022 | 58.63 | 59.47 | 58.55 | 59.46 | 27,880 | +1.34(+2.31%) |
May 26, 2022 | 56.85 | 58.33 | 56.68 | 58.12 | 24,656 | +1.56(+2.76%) |
May 25, 2022 | 55.53 | 56.69 | 55.37 | 56.56 | 38,258 | +0.79(+1.41%) |
May 24, 2022 | 55.35 | 55.93 | 54.72 | 55.77 | 28,084 | -0.14(-0.25%) |
May 23, 2022 | 55.24 | 56.11 | 54.96 | 55.91 | 30,701 | +1.93(+3.58%) |
May 20, 2022 | 54.53 | 54.61 | 52.86 | 53.98 | 24,461 | +0.51(+0.95%) |
May 19, 2022 | 52.56 | 54.04 | 52.56 | 53.47 | 33,518 | +0.78(+1.47%) |
May 18, 2022 | 54.02 | 54.50 | 52.49 | 52.69 | 55,135 | -2.01(-3.67%) |
May 17, 2022 | 54.49 | 54.79 | 53.99 | 54.70 | 41,430 | +1.86(+3.52%) |
May 16, 2022 | 52.71 | 53.26 | 52.56 | 52.84 | 43,174 | +0.45(+0.86%) |
May 13, 2022 | 51.96 | 53.16 | 51.96 | 52.39 | 53,829 | +1.08(+2.11%) |
May 12, 2022 | 50.69 | 51.86 | 50.35 | 51.31 | 38,362 | -0.61(-1.18%) |
May 11, 2022 | 52.59 | 53.69 | 51.90 | 51.92 | 117,941 | -0.07(-0.14%) |
May 10, 2022 | 53.05 | 53.05 | 51.20 | 51.99 | 79,037 | -0.49(-0.93%) |
May 09, 2022 | 53.40 | 53.62 | 52.23 | 52.48 | 107,838 | -2.27(-4.15%) |
May 06, 2022 | 55.19 | 55.42 | 53.58 | 54.76 | 85,431 | -0.79(-1.43%) |
May 05, 2022 | 58.36 | 58.65 | 54.88 | 55.55 | 62,649 | -3.47(-5.87%) |
May 04, 2022 | 57.49 | 59.07 | 56.66 | 59.02 | 59,285 | +0.99(+1.70%) |
May 03, 2022 | 57.00 | 58.30 | 57.00 | 58.03 | 49,788 | +1.27(+2.23%) |
May 02, 2022 | 57.04 | 57.19 | 55.33 | 56.76 | 95,330 | -0.80(-1.40%) |
Apr 29, 2022 | 59.84 | 60.38 | 57.53 | 57.57 | 31,467 | -1.38(-2.34%) |
Apr 28, 2022 | 58.08 | 59.16 | 57.12 | 58.94 | 23,628 | +1.26(+2.18%) |
Apr 27, 2022 | 57.41 | 58.44 | 57.10 | 57.69 | 81,966 | +1.53(+2.73%) |
Apr 26, 2022 | 57.52 | 57.58 | 56.11 | 56.15 | 117,222 | -1.87(-3.22%) |
Apr 25, 2022 | 58.13 | 58.39 | 55.85 | 58.02 | 259,949 | -1.68(-2.82%) |
Apr 22, 2022 | 62.34 | 62.60 | 59.46 | 59.70 | 191,073 | -2.40(-3.87%) |
Apr 21, 2022 | 64.49 | 64.99 | 61.69 | 62.10 | 178,596 | -1.97(-3.07%) |
Apr 20, 2022 | 64.54 | 64.72 | 63.32 | 64.07 | 106,144 | -0.80(-1.23%) |
Apr 19, 2022 | 64.24 | 64.95 | 63.71 | 64.87 | 58,826 | +0.21(+0.33%) |
Apr 18, 2022 | 64.67 | 65.11 | 64.28 | 64.66 | 121,553 | +0.22(+0.34%) |
Apr 14, 2022 | 64.28 | 64.98 | 64.12 | 64.43 | 81,548 | -0.09(-0.14%) |
Apr 13, 2022 | 63.42 | 64.64 | 63.15 | 64.53 | 135,273 | +1.64(+2.60%) |
Apr 12, 2022 | 63.29 | 64.30 | 62.69 | 62.89 | 157,983 | +0.54(+0.86%) |
Apr 11, 2022 | 62.37 | 63.23 | 62.02 | 62.35 | 29,509 | -0.06(-0.10%) |
Apr 08, 2022 | 62.74 | 62.86 | 62.17 | 62.42 | 67,267 | -0.02(-0.03%) |
Apr 07, 2022 | 61.63 | 62.82 | 61.24 | 62.44 | 92,211 | +0.50(+0.81%) |
Apr 06, 2022 | 62.19 | 62.43 | 61.08 | 61.94 | 119,340 | -0.54(-0.86%) |
Apr 05, 2022 | 63.76 | 64.34 | 62.29 | 62.47 | 35,361 | -1.43(-2.24%) |
Apr 04, 2022 | 64.22 | 64.30 | 63.60 | 63.91 | 40,696 | -0.01(-0.01%) |