Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.74 | 39.08 | 37.27 | 38.83 | 330,937 | +0.52(+1.36%) |
Jun 29, 2022 | 38.18 | 38.48 | 37.32 | 38.31 | 166,577 | +0.23(+0.59%) |
Jun 28, 2022 | 39.44 | 39.95 | 38.05 | 38.08 | 125,573 | -1.08(-2.76%) |
Jun 27, 2022 | 39.86 | 40.14 | 38.97 | 39.16 | 148,257 | -0.40(-1.02%) |
Jun 24, 2022 | 38.25 | 39.80 | 38.03 | 39.57 | 299,567 | +1.32(+3.44%) |
Jun 23, 2022 | 37.74 | 38.47 | 37.10 | 38.25 | 223,489 | +0.58(+1.54%) |
Jun 22, 2022 | 37.20 | 38.48 | 37.15 | 37.67 | 396,927 | +0.11(+0.29%) |
Jun 21, 2022 | 38.82 | 39.49 | 37.55 | 37.56 | 327,325 | -0.98(-2.55%) |
Jun 17, 2022 | 39.60 | 40.41 | 38.25 | 38.55 | 578,614 | -0.48(-1.23%) |
Jun 16, 2022 | 39.67 | 40.12 | 38.62 | 39.03 | 510,942 | -1.76(-4.31%) |
Jun 15, 2022 | 41.31 | 41.58 | 40.02 | 40.78 | 519,517 | +0.26(+0.63%) |
Jun 14, 2022 | 41.63 | 41.75 | 40.24 | 40.53 | 356,460 | -0.92(-2.23%) |
Jun 13, 2022 | 44.16 | 44.86 | 41.26 | 41.45 | 529,656 | -3.92(-8.63%) |
Jun 10, 2022 | 47.07 | 47.61 | 45.31 | 45.37 | 150,803 | -2.38(-4.98%) |
Jun 09, 2022 | 47.92 | 48.99 | 47.51 | 47.74 | 132,284 | -0.49(-1.02%) |
Jun 08, 2022 | 48.59 | 48.80 | 47.56 | 48.23 | 148,596 | -1.04(-2.11%) |
Jun 07, 2022 | 47.16 | 49.48 | 47.16 | 49.27 | 173,061 | +1.61(+3.38%) |
Jun 06, 2022 | 49.16 | 49.16 | 47.39 | 47.66 | 177,599 | -0.95(-1.96%) |
Jun 03, 2022 | 48.68 | 49.36 | 48.35 | 48.62 | 141,279 | -0.65(-1.31%) |
Jun 02, 2022 | 48.34 | 49.36 | 48.28 | 49.26 | 138,277 | +0.96(+1.99%) |
Jun 01, 2022 | 49.44 | 49.44 | 47.58 | 48.30 | 202,704 | -1.26(-2.54%) |
May 31, 2022 | 49.33 | 50.07 | 48.69 | 49.56 | 192,175 | -0.36(-0.73%) |
May 27, 2022 | 49.08 | 50.31 | 49.08 | 49.92 | 157,030 | +1.40(+2.89%) |
May 26, 2022 | 48.05 | 49.00 | 48.05 | 48.52 | 116,520 | +0.78(+1.62%) |
May 25, 2022 | 46.68 | 48.29 | 46.66 | 47.74 | 143,000 | +0.69(+1.46%) |
May 24, 2022 | 46.80 | 47.31 | 45.55 | 47.05 | 160,966 | +0.06(+0.13%) |
May 23, 2022 | 47.11 | 47.81 | 46.12 | 47.00 | 185,883 | +0.54(+1.16%) |
May 20, 2022 | 47.51 | 47.51 | 45.41 | 46.46 | 177,189 | -0.30(-0.65%) |
May 19, 2022 | 46.75 | 47.79 | 46.68 | 46.76 | 228,555 | -0.27(-0.58%) |
May 18, 2022 | 48.83 | 49.67 | 46.42 | 47.04 | 395,733 | -2.83(-5.67%) |
May 17, 2022 | 48.17 | 49.86 | 47.89 | 49.86 | 161,652 | +2.29(+4.81%) |
May 16, 2022 | 47.15 | 47.64 | 46.49 | 47.58 | 136,639 | +0.65(+1.38%) |
May 13, 2022 | 46.60 | 47.60 | 45.87 | 46.93 | 216,229 | +0.99(+2.16%) |
May 12, 2022 | 45.54 | 47.03 | 44.96 | 45.94 | 292,178 | +0.04(+0.09%) |
May 11, 2022 | 47.20 | 48.59 | 45.82 | 45.90 | 181,719 | -1.57(-3.31%) |
May 10, 2022 | 48.79 | 49.26 | 47.12 | 47.47 | 238,264 | -0.42(-0.88%) |
May 09, 2022 | 47.95 | 49.31 | 47.61 | 47.89 | 347,056 | -0.78(-1.61%) |
May 06, 2022 | 49.08 | 49.71 | 47.75 | 48.67 | 232,026 | -0.75(-1.53%) |
May 05, 2022 | 51.56 | 52.04 | 48.53 | 49.43 | 271,688 | -2.48(-4.77%) |
May 04, 2022 | 50.94 | 52.24 | 50.27 | 51.91 | 265,231 | +0.95(+1.86%) |
May 03, 2022 | 51.13 | 51.92 | 50.73 | 50.96 | 188,449 | -0.03(-0.06%) |
May 02, 2022 | 52.26 | 52.56 | 50.04 | 50.98 | 254,670 | -1.14(-2.18%) |
Apr 29, 2022 | 54.86 | 55.31 | 51.92 | 52.12 | 251,056 | -3.29(-5.94%) |
Apr 28, 2022 | 53.79 | 55.92 | 52.75 | 55.41 | 205,796 | +2.66(+5.05%) |
Apr 27, 2022 | 52.97 | 54.08 | 52.22 | 52.75 | 261,877 | -0.08(-0.15%) |
Apr 26, 2022 | 54.05 | 55.00 | 52.82 | 52.83 | 329,454 | -2.00(-3.64%) |
Apr 25, 2022 | 54.50 | 55.23 | 53.47 | 54.82 | 217,747 | -0.05(-0.09%) |
Apr 22, 2022 | 56.28 | 56.92 | 54.64 | 54.87 | 189,966 | -1.92(-3.38%) |
Apr 21, 2022 | 59.58 | 60.11 | 56.20 | 56.79 | 193,320 | -2.22(-3.77%) |
Apr 20, 2022 | 57.43 | 59.19 | 57.43 | 59.02 | 153,588 | +1.81(+3.17%) |
Apr 19, 2022 | 56.88 | 58.33 | 56.88 | 57.20 | 171,267 | +0.27(+0.48%) |
Apr 18, 2022 | 57.06 | 58.88 | 56.66 | 56.93 | 236,379 | -0.17(-0.29%) |
Apr 14, 2022 | 58.14 | 58.53 | 57.06 | 57.10 | 149,741 | -1.01(-1.74%) |
Apr 13, 2022 | 57.09 | 58.45 | 56.94 | 58.11 | 165,676 | +1.43(+2.52%) |
Apr 12, 2022 | 55.96 | 57.44 | 55.96 | 56.68 | 207,344 | +1.33(+2.41%) |
Apr 11, 2022 | 54.21 | 55.77 | 53.71 | 55.34 | 267,397 | +0.75(+1.38%) |
Apr 08, 2022 | 56.18 | 56.66 | 54.47 | 54.59 | 217,735 | -1.47(-2.62%) |
Apr 07, 2022 | 56.44 | 56.74 | 55.38 | 56.06 | 289,517 | -0.44(-0.78%) |
Apr 06, 2022 | 58.65 | 59.84 | 56.39 | 56.50 | 349,195 | -2.84(-4.79%) |
Apr 05, 2022 | 59.38 | 60.82 | 58.36 | 59.34 | 210,960 | -0.20(-0.33%) |
Apr 04, 2022 | 60.00 | 60.94 | 59.19 | 59.54 | 231,194 | -0.23(-0.38%) |