Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.81 | 49.42 | 48.78 | 49.42 | 1,704 | +0.53(+1.08%) |
Jun 29, 2022 | 48.75 | 49.04 | 48.75 | 48.89 | 714 | -0.15(-0.30%) |
Jun 28, 2022 | 49.39 | 49.39 | 48.92 | 49.04 | 1,354 | -0.02(-0.03%) |
Jun 27, 2022 | 49.06 | 49.25 | 48.99 | 49.06 | 3,006 | +0.06(+0.13%) |
Jun 24, 2022 | 49.05 | 49.05 | 48.99 | 48.99 | 479 | +0.87(+1.81%) |
Jun 23, 2022 | 48.54 | 48.54 | 48.10 | 48.12 | 1,245 | +0.17(+0.36%) |
Jun 22, 2022 | 47.80 | 48.00 | 47.73 | 47.95 | 1,905 | -0.37(-0.77%) |
Jun 21, 2022 | 47.78 | 48.52 | 47.78 | 48.32 | 420 | +1.27(+2.70%) |
Jun 17, 2022 | 47.16 | 47.16 | 46.93 | 47.06 | 1,625 | -0.13(-0.29%) |
Jun 16, 2022 | 47.02 | 47.19 | 46.91 | 47.19 | 2,279 | -0.75(-1.57%) |
Jun 15, 2022 | 47.85 | 47.96 | 47.85 | 47.94 | 862 | +0.91(+1.94%) |
Jun 14, 2022 | 47.01 | 47.03 | 46.83 | 47.03 | 1,141 | +0.44(+0.95%) |
Jun 13, 2022 | 47.06 | 47.06 | 46.42 | 46.59 | 15,343 | -1.35(-2.82%) |
Jun 10, 2022 | 48.01 | 48.01 | 47.94 | 47.94 | 219 | -0.50(-1.04%) |
Jun 09, 2022 | 49.00 | 49.00 | 48.45 | 48.45 | 1,157 | -0.66(-1.34%) |
Jun 08, 2022 | 49.80 | 49.80 | 49.10 | 49.10 | 6,560 | -0.40(-0.80%) |
Jun 07, 2022 | 49.19 | 49.50 | 49.19 | 49.50 | 891 | +0.37(+0.74%) |
Jun 06, 2022 | 49.51 | 49.51 | 49.10 | 49.13 | 1,306 | -0.29(-0.58%) |
Jun 03, 2022 | 49.42 | 49.42 | 49.42 | 49.42 | 419 | -0.46(-0.92%) |
Jun 02, 2022 | 49.83 | 49.97 | 49.83 | 49.88 | 1,301 | +0.20(+0.41%) |
Jun 01, 2022 | 49.94 | 49.94 | 49.59 | 49.68 | 2,156 | -0.37(-0.73%) |
May 31, 2022 | 50.42 | 50.42 | 50.04 | 50.04 | 1,527 | +0.70(+1.42%) |
May 27, 2022 | 49.32 | 49.36 | 49.17 | 49.34 | 898 | +0.22(+0.46%) |
May 26, 2022 | 49.12 | 49.12 | 49.12 | 49.12 | 128 | +0.55(+1.14%) |
May 25, 2022 | 48.20 | 48.62 | 48.20 | 48.56 | 590 | +0.11(+0.23%) |
May 24, 2022 | 48.45 | 48.45 | 48.45 | 48.45 | 32 | -0.86(-1.75%) |
May 23, 2022 | 49.29 | 49.61 | 49.29 | 49.31 | 883 | +0.48(+0.99%) |
May 20, 2022 | 48.83 | 48.83 | 48.83 | 48.83 | 58 | +0.06(+0.13%) |
May 19, 2022 | 48.74 | 48.91 | 48.74 | 48.76 | 1,824 | +0.72(+1.51%) |
May 18, 2022 | 48.04 | 48.04 | 48.04 | 48.04 | 11 | -0.52(-1.07%) |
May 17, 2022 | 48.67 | 48.67 | 48.24 | 48.56 | 1,315 | +0.54(+1.12%) |
May 16, 2022 | 48.03 | 48.16 | 47.93 | 48.02 | 2,809 | -0.18(-0.36%) |
May 13, 2022 | 48.14 | 48.20 | 48.00 | 48.20 | 1,491 | +0.87(+1.83%) |
May 12, 2022 | 47.38 | 47.39 | 47.33 | 47.33 | 1,512 | -0.21(-0.44%) |
May 11, 2022 | 48.13 | 48.13 | 47.54 | 47.54 | 113 | -0.29(-0.61%) |
May 10, 2022 | 47.47 | 48.08 | 47.47 | 47.83 | 2,173 | +0.60(+1.26%) |
May 09, 2022 | 47.51 | 47.51 | 47.24 | 47.24 | 328 | -1.04(-2.15%) |
May 06, 2022 | 47.83 | 48.30 | 47.83 | 48.27 | 3,976 | -0.50(-1.02%) |
May 05, 2022 | 49.69 | 49.69 | 48.63 | 48.77 | 2,891 | -1.82(-3.60%) |
May 04, 2022 | 49.75 | 50.59 | 49.75 | 50.59 | 1,666 | +0.38(+0.75%) |
May 03, 2022 | 50.14 | 50.22 | 50.10 | 50.22 | 403 | +0.49(+0.98%) |
May 02, 2022 | 49.73 | 49.73 | 49.73 | 49.73 | 191 | -0.03(-0.06%) |
Apr 29, 2022 | 50.10 | 50.10 | 49.76 | 49.76 | 884 | +0.14(+0.28%) |
Apr 28, 2022 | 49.62 | 49.62 | 49.62 | 49.62 | 177 | +0.37(+0.75%) |
Apr 27, 2022 | 49.24 | 49.46 | 49.04 | 49.25 | 4,164 | +0.85(+1.76%) |
Apr 26, 2022 | 48.65 | 48.65 | 48.40 | 48.40 | 583 | -0.58(-1.17%) |
Apr 25, 2022 | 48.54 | 49.18 | 48.54 | 48.98 | 1,860 | -0.94(-1.89%) |
Apr 22, 2022 | 50.39 | 50.39 | 49.92 | 49.92 | 544 | -0.05(-0.11%) |
Apr 21, 2022 | 50.75 | 50.75 | 49.97 | 49.97 | 302 | -1.02(-2.00%) |
Apr 20, 2022 | 51.11 | 51.12 | 50.99 | 50.99 | 1,828 | -0.57(-1.11%) |
Apr 19, 2022 | 51.33 | 51.92 | 51.15 | 51.56 | 7,986 | -0.29(-0.55%) |
Apr 18, 2022 | 52.11 | 52.11 | 51.49 | 51.85 | 923 | +0.01(+0.02%) |
Apr 14, 2022 | 51.81 | 52.04 | 51.81 | 51.84 | 693 | -0.24(-0.46%) |
Apr 13, 2022 | 51.92 | 52.08 | 51.71 | 52.08 | 899 | +0.23(+0.45%) |
Apr 12, 2022 | 51.98 | 51.98 | 51.85 | 51.85 | 359 | -0.25(-0.48%) |
Apr 11, 2022 | 52.54 | 52.54 | 51.97 | 52.10 | 1,300 | -0.93(-1.76%) |
Apr 08, 2022 | 53.02 | 53.03 | 53.02 | 53.03 | 946 | +0.40(+0.77%) |
Apr 07, 2022 | 52.45 | 52.63 | 52.45 | 52.63 | 815 | -0.58(-1.09%) |
Apr 06, 2022 | 53.34 | 53.34 | 53.21 | 53.21 | 392 | -0.39(-0.73%) |
Apr 05, 2022 | 53.61 | 53.61 | 53.61 | 53.61 | 183 | -0.64(-1.19%) |
Apr 04, 2022 | 54.25 | 54.25 | 54.25 | 54.25 | 98 | +1.09(+2.06%) |