Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.66 | 43.24 | 41.57 | 42.54 | 503,341 | +0.04(+0.09%) |
Jun 29, 2022 | 42.50 | 42.74 | 41.89 | 42.50 | 332,588 | -0.02(-0.05%) |
Jun 28, 2022 | 43.18 | 44.19 | 42.48 | 42.52 | 329,302 | -0.68(-1.58%) |
Jun 27, 2022 | 43.07 | 44.19 | 42.53 | 43.20 | 393,403 | +0.42(+0.98%) |
Jun 24, 2022 | 42.12 | 43.35 | 42.12 | 42.78 | 567,943 | +0.91(+2.19%) |
Jun 23, 2022 | 40.90 | 42.08 | 40.70 | 41.87 | 439,876 | +0.75(+1.82%) |
Jun 22, 2022 | 40.61 | 42.45 | 40.36 | 41.12 | 584,212 | +0.15(+0.36%) |
Jun 21, 2022 | 40.40 | 41.26 | 39.94 | 40.97 | 595,740 | +0.96(+2.41%) |
Jun 17, 2022 | 38.85 | 40.15 | 37.50 | 40.01 | 940,085 | +1.34(+3.47%) |
Jun 16, 2022 | 39.96 | 40.12 | 38.33 | 38.66 | 793,704 | -2.07(-5.09%) |
Jun 15, 2022 | 41.15 | 42.51 | 40.09 | 40.74 | 1,085,717 | -0.16(-0.38%) |
Jun 14, 2022 | 42.26 | 42.51 | 40.57 | 40.89 | 607,988 | -1.26(-2.98%) |
Jun 13, 2022 | 43.91 | 44.38 | 42.06 | 42.15 | 742,198 | -2.97(-6.58%) |
Jun 10, 2022 | 47.09 | 48.08 | 45.01 | 45.12 | 536,652 | -2.85(-5.94%) |
Jun 09, 2022 | 48.06 | 48.59 | 47.41 | 47.97 | 559,487 | -0.01(-0.02%) |
Jun 08, 2022 | 47.72 | 48.61 | 47.26 | 47.98 | 231,959 | -0.27(-0.56%) |
Jun 07, 2022 | 47.30 | 48.64 | 47.30 | 48.25 | 306,927 | +0.27(+0.57%) |
Jun 06, 2022 | 48.00 | 49.11 | 47.44 | 47.98 | 387,401 | +0.48(+1.00%) |
Jun 03, 2022 | 48.82 | 49.04 | 47.39 | 47.50 | 394,577 | -1.63(-3.31%) |
Jun 02, 2022 | 47.83 | 49.33 | 47.44 | 49.13 | 416,724 | +1.50(+3.15%) |
Jun 01, 2022 | 47.51 | 48.02 | 46.39 | 47.63 | 482,721 | -0.08(-0.16%) |
May 31, 2022 | 48.70 | 48.99 | 47.65 | 47.70 | 489,639 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.10 | 48.33 | 48.92 | 343,828 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,726 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.94 | 573,896 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.70 | 47.18 | 48.23 | 568,245 | +0.16(+0.32%) |
May 23, 2022 | 47.18 | 48.38 | 46.70 | 48.07 | 696,002 | +1.70(+3.67%) |
May 20, 2022 | 45.81 | 46.53 | 44.55 | 46.37 | 802,659 | +1.19(+2.63%) |
May 19, 2022 | 44.65 | 45.82 | 44.65 | 45.18 | 675,250 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.54 | 44.88 | 45.24 | 526,860 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.07 | 44.86 | 45.93 | 726,146 | +1.61(+3.62%) |
May 16, 2022 | 43.89 | 44.70 | 43.65 | 44.33 | 563,503 | -0.20(-0.46%) |
May 13, 2022 | 43.78 | 44.73 | 43.40 | 44.53 | 650,115 | +0.86(+1.97%) |
May 12, 2022 | 43.36 | 44.36 | 42.88 | 43.67 | 919,663 | +0.17(+0.40%) |
May 11, 2022 | 44.94 | 45.80 | 43.34 | 43.50 | 848,043 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,830 | -0.85(-1.85%) |
May 09, 2022 | 45.69 | 46.72 | 45.11 | 46.05 | 1,010,979 | -0.85(-1.82%) |
May 06, 2022 | 47.13 | 47.83 | 45.43 | 46.91 | 949,495 | +0.04(+0.08%) |
May 05, 2022 | 48.65 | 49.37 | 46.42 | 46.87 | 1,131,977 | -2.36(-4.80%) |
May 04, 2022 | 48.44 | 49.30 | 46.80 | 49.23 | 874,497 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,863 | +1.39(+2.96%) |
May 02, 2022 | 46.99 | 47.75 | 45.95 | 46.83 | 859,122 | -0.22(-0.47%) |
Apr 29, 2022 | 47.87 | 48.95 | 46.94 | 47.05 | 600,172 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.16 | 45.92 | 48.06 | 586,829 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.55 | 44.65 | 45.70 | 773,047 | +0.14(+0.30%) |
Apr 26, 2022 | 47.80 | 48.21 | 45.45 | 45.57 | 816,217 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.39 | 45.88 | 48.36 | 566,123 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.45 | 46.56 | 46.90 | 514,973 | -1.69(-3.47%) |
Apr 21, 2022 | 48.97 | 49.38 | 48.17 | 48.58 | 480,182 | +0.18(+0.38%) |
Apr 20, 2022 | 47.13 | 48.90 | 47.13 | 48.40 | 570,367 | +1.53(+3.27%) |
Apr 19, 2022 | 46.00 | 47.11 | 45.81 | 46.87 | 487,636 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.68 | 45.93 | 369,668 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.77 | 46.15 | 46.23 | 589,440 | -0.91(-1.93%) |
Apr 13, 2022 | 45.01 | 47.24 | 44.97 | 47.14 | 748,684 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.31 | 44.95 | 44.97 | 877,670 | -0.86(-1.88%) |
Apr 11, 2022 | 45.64 | 47.37 | 45.57 | 45.83 | 1,273,201 | +0.10(+0.21%) |
Apr 08, 2022 | 45.33 | 46.61 | 44.47 | 45.73 | 1,081,660 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.54 | 45.50 | 45.71 | 1,143,906 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.09 | 46.72 | 46.75 | 1,272,168 | -2.35(-4.79%) |
Apr 05, 2022 | 50.61 | 51.01 | 48.96 | 49.11 | 996,414 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.27 | 50.05 | 50.82 | 460,242 | -0.60(-1.17%) |