Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.13 | 43.61 | 42.69 | 43.07 | 1,078,684 | -0.58(-1.33%) |
Jun 29, 2022 | 44.36 | 44.36 | 43.35 | 43.65 | 1,802,994 | -0.49(-1.11%) |
Jun 28, 2022 | 45.10 | 45.50 | 44.06 | 44.14 | 4,258,434 | -0.59(-1.32%) |
Jun 27, 2022 | 44.80 | 45.08 | 44.50 | 44.73 | 1,148,422 | +0.18(+0.40%) |
Jun 24, 2022 | 43.77 | 44.58 | 43.54 | 44.55 | 1,826,871 | +1.27(+2.93%) |
Jun 23, 2022 | 43.53 | 43.60 | 42.72 | 43.28 | 1,912,647 | -0.26(-0.60%) |
Jun 22, 2022 | 43.27 | 44.03 | 43.16 | 43.54 | 1,977,005 | -0.59(-1.34%) |
Jun 21, 2022 | 44.06 | 44.56 | 43.99 | 44.13 | 2,088,353 | +0.76(+1.75%) |
Jun 17, 2022 | 43.34 | 43.86 | 42.79 | 43.37 | 2,554,633 | +0.01(+0.02%) |
Jun 16, 2022 | 44.49 | 44.54 | 43.00 | 43.36 | 3,404,227 | -2.20(-4.83%) |
Jun 15, 2022 | 45.79 | 46.06 | 44.73 | 45.56 | 1,415,987 | +0.11(+0.24%) |
Jun 14, 2022 | 45.78 | 46.05 | 44.98 | 45.45 | 2,472,872 | +0.15(+0.33%) |
Jun 13, 2022 | 46.67 | 46.67 | 45.12 | 45.30 | 3,228,547 | -2.47(-5.17%) |
Jun 10, 2022 | 48.54 | 48.58 | 47.63 | 47.77 | 1,894,802 | -1.40(-2.85%) |
Jun 09, 2022 | 50.23 | 50.24 | 49.15 | 49.17 | 1,342,264 | -1.17(-2.32%) |
Jun 08, 2022 | 50.99 | 50.99 | 50.23 | 50.34 | 1,969,516 | -0.76(-1.49%) |
Jun 07, 2022 | 50.08 | 51.10 | 49.86 | 51.10 | 1,579,492 | +0.82(+1.63%) |
Jun 06, 2022 | 50.54 | 50.54 | 50.06 | 50.28 | 1,261,497 | +0.10(+0.20%) |
Jun 03, 2022 | 50.18 | 50.44 | 49.97 | 50.18 | 1,623,996 | -0.28(-0.55%) |
Jun 02, 2022 | 50.20 | 50.46 | 49.62 | 50.46 | 1,561,196 | +0.33(+0.66%) |
Jun 01, 2022 | 50.73 | 50.82 | 49.54 | 50.13 | 2,403,827 | -0.17(-0.34%) |
May 31, 2022 | 50.88 | 50.98 | 50.20 | 50.30 | 2,070,640 | -0.64(-1.26%) |
May 27, 2022 | 50.17 | 50.94 | 50.01 | 50.94 | 3,015,892 | +1.14(+2.29%) |
May 26, 2022 | 49.14 | 49.97 | 49.01 | 49.80 | 3,133,543 | +1.00(+2.05%) |
May 25, 2022 | 47.68 | 48.98 | 47.57 | 48.80 | 2,496,627 | +1.07(+2.24%) |
May 24, 2022 | 47.84 | 47.84 | 46.74 | 47.73 | 1,523,080 | -0.45(-0.93%) |
May 23, 2022 | 47.84 | 48.27 | 47.45 | 48.18 | 1,612,594 | +0.96(+2.03%) |
May 20, 2022 | 47.89 | 47.89 | 46.15 | 47.22 | 1,563,466 | -0.12(-0.25%) |
May 19, 2022 | 47.04 | 48.02 | 46.86 | 47.34 | 1,902,359 | -0.24(-0.50%) |
May 18, 2022 | 49.18 | 49.18 | 47.29 | 47.58 | 2,187,646 | -1.98(-4.00%) |
May 17, 2022 | 49.20 | 49.56 | 48.81 | 49.56 | 1,848,039 | +1.11(+2.29%) |
May 16, 2022 | 48.33 | 48.79 | 47.90 | 48.45 | 1,943,219 | +0.24(+0.50%) |
May 13, 2022 | 47.57 | 48.50 | 47.52 | 48.21 | 2,113,324 | +1.23(+2.62%) |
May 12, 2022 | 46.35 | 47.30 | 46.11 | 46.98 | 2,975,257 | +0.44(+0.95%) |
May 11, 2022 | 47.22 | 48.05 | 46.47 | 46.54 | 1,820,883 | -0.46(-0.98%) |
May 10, 2022 | 47.77 | 47.94 | 46.31 | 47.00 | 2,169,257 | -0.10(-0.21%) |
May 09, 2022 | 48.31 | 48.36 | 46.96 | 47.10 | 1,833,027 | -1.90(-3.88%) |
May 06, 2022 | 48.98 | 49.24 | 48.02 | 49.00 | 2,376,174 | -0.16(-0.33%) |
May 05, 2022 | 50.61 | 50.61 | 48.61 | 49.16 | 1,833,131 | -1.64(-3.23%) |
May 04, 2022 | 49.62 | 50.86 | 49.02 | 50.80 | 2,569,005 | +1.57(+3.19%) |
May 03, 2022 | 48.54 | 49.41 | 48.50 | 49.23 | 1,380,699 | +0.73(+1.51%) |
May 02, 2022 | 48.01 | 48.51 | 47.41 | 48.50 | 1,974,253 | +0.51(+1.06%) |
Apr 29, 2022 | 49.08 | 49.56 | 47.89 | 47.99 | 1,719,280 | -1.19(-2.42%) |
Apr 28, 2022 | 48.61 | 49.35 | 47.79 | 49.18 | 1,096,868 | +1.14(+2.37%) |
Apr 27, 2022 | 48.13 | 48.49 | 47.54 | 48.04 | 1,669,282 | +0.16(+0.33%) |
Apr 26, 2022 | 48.81 | 48.92 | 47.88 | 47.88 | 1,444,290 | -0.87(-1.78%) |
Apr 25, 2022 | 48.21 | 48.88 | 47.27 | 48.75 | 1,698,764 | +0.09(+0.18%) |
Apr 22, 2022 | 50.10 | 50.12 | 48.65 | 48.66 | 1,643,989 | -1.52(-3.03%) |
Apr 21, 2022 | 51.40 | 51.60 | 50.05 | 50.18 | 2,373,742 | -0.88(-1.72%) |
Apr 20, 2022 | 51.04 | 51.34 | 50.81 | 51.06 | 1,836,269 | +0.13(+0.26%) |
Apr 19, 2022 | 50.25 | 51.04 | 50.20 | 50.93 | 2,012,247 | +0.57(+1.13%) |
Apr 18, 2022 | 50.33 | 50.56 | 50.10 | 50.36 | 1,144,448 | +0.06(+0.12%) |
Apr 14, 2022 | 50.44 | 50.78 | 50.26 | 50.30 | 1,318,974 | -0.17(-0.34%) |
Apr 13, 2022 | 49.79 | 50.50 | 49.70 | 50.47 | 1,846,958 | +0.84(+1.69%) |
Apr 12, 2022 | 49.86 | 50.35 | 49.45 | 49.63 | 1,462,387 | +0.14(+0.28%) |
Apr 11, 2022 | 49.75 | 50.17 | 49.39 | 49.49 | 1,532,806 | -0.42(-0.84%) |
Apr 08, 2022 | 49.45 | 50.16 | 49.41 | 49.91 | 1,512,804 | +0.56(+1.13%) |
Apr 07, 2022 | 49.02 | 49.50 | 48.45 | 49.35 | 1,073,744 | +0.51(+1.04%) |
Apr 06, 2022 | 49.15 | 49.19 | 48.49 | 48.84 | 1,013,502 | -0.47(-0.95%) |
Apr 05, 2022 | 49.92 | 50.36 | 49.20 | 49.31 | 691,513 | -0.74(-1.48%) |
Apr 04, 2022 | 50.07 | 50.10 | 49.61 | 50.05 | 1,441,052 | +0.14(+0.28%) |