Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.50 | 43.93 | 43.01 | 43.35 | 14,013 | -0.64(-1.45%) |
Jun 29, 2022 | 43.46 | 44.02 | 43.44 | 43.99 | 3,980 | -0.15(-0.34%) |
Jun 28, 2022 | 44.85 | 45.03 | 44.14 | 44.14 | 12,638 | -0.44(-0.99%) |
Jun 27, 2022 | 44.07 | 44.61 | 44.07 | 44.58 | 7,950 | +0.33(+0.75%) |
Jun 24, 2022 | 43.29 | 44.45 | 43.24 | 44.25 | 4,486 | +1.01(+2.34%) |
Jun 23, 2022 | 43.76 | 43.76 | 43.04 | 43.24 | 6,851 | -0.37(-0.85%) |
Jun 22, 2022 | 42.67 | 43.61 | 42.67 | 43.61 | 5,006 | +0.77(+1.81%) |
Jun 21, 2022 | 40.40 | 43.31 | 40.25 | 42.84 | 27,747 | +3.13(+7.90%) |
Jun 17, 2022 | 41.61 | 41.61 | 38.04 | 39.70 | 168,197 | -1.34(-3.27%) |
Jun 16, 2022 | 42.54 | 42.54 | 40.24 | 41.04 | 53,498 | -1.71(-4.00%) |
Jun 15, 2022 | 43.62 | 43.74 | 39.07 | 42.75 | 83,281 | -0.87(-1.99%) |
Jun 14, 2022 | 43.67 | 43.67 | 43.06 | 43.62 | 6,424 | -0.24(-0.55%) |
Jun 13, 2022 | 45.00 | 45.00 | 43.67 | 43.86 | 10,148 | -1.23(-2.73%) |
Jun 10, 2022 | 46.40 | 46.40 | 44.97 | 45.09 | 7,670 | -1.35(-2.91%) |
Jun 09, 2022 | 46.78 | 46.80 | 46.41 | 46.44 | 3,788 | -0.56(-1.19%) |
Jun 08, 2022 | 46.53 | 47.19 | 46.51 | 47.00 | 6,624 | +0.30(+0.64%) |
Jun 07, 2022 | 47.00 | 47.33 | 46.50 | 46.70 | 13,213 | -0.47(-1.00%) |
Jun 06, 2022 | 47.44 | 48.11 | 47.00 | 47.17 | 6,636 | -0.08(-0.17%) |
Jun 03, 2022 | 47.17 | 47.25 | 46.70 | 47.25 | 5,776 | +0.05(+0.11%) |
Jun 02, 2022 | 46.53 | 47.24 | 46.53 | 47.20 | 3,068 | +0.67(+1.44%) |
Jun 01, 2022 | 47.00 | 47.00 | 46.45 | 46.53 | 2,392 | -0.33(-0.70%) |
May 31, 2022 | 46.97 | 47.00 | 46.66 | 46.86 | 3,357 | -0.23(-0.49%) |
May 27, 2022 | 46.89 | 47.48 | 46.89 | 47.09 | 8,743 | +0.26(+0.56%) |
May 26, 2022 | 46.59 | 47.00 | 46.49 | 46.83 | 5,837 | +0.15(+0.32%) |
May 25, 2022 | 46.75 | 47.00 | 46.50 | 46.68 | 10,091 | -0.08(-0.17%) |
May 24, 2022 | 46.00 | 46.76 | 46.00 | 46.76 | 2,733 | +0.77(+1.67%) |
May 23, 2022 | 46.10 | 46.58 | 45.92 | 45.99 | 7,706 | -0.16(-0.35%) |
May 20, 2022 | 46.16 | 46.38 | 45.82 | 46.15 | 6,602 | -0.24(-0.52%) |
May 19, 2022 | 46.26 | 46.82 | 46.23 | 46.39 | 15,508 | +0.14(+0.30%) |
May 18, 2022 | 46.59 | 46.98 | 45.74 | 46.25 | 14,163 | -0.74(-1.57%) |
May 17, 2022 | 47.13 | 47.20 | 46.51 | 46.99 | 8,477 | +0.02(+0.04%) |
May 16, 2022 | 45.20 | 47.49 | 45.18 | 46.97 | 62,338 | +0.63(+1.36%) |
May 13, 2022 | 45.22 | 46.69 | 45.20 | 46.34 | 4,282 | +1.10(+2.43%) |
May 12, 2022 | 45.06 | 45.25 | 44.93 | 45.24 | 2,947 | +0.28(+0.62%) |
May 11, 2022 | 45.00 | 45.05 | 44.96 | 44.96 | 1,976 | -0.26(-0.57%) |
May 10, 2022 | 44.89 | 45.22 | 44.65 | 45.22 | 10,475 | +0.47(+1.05%) |
May 09, 2022 | 45.46 | 45.46 | 44.75 | 44.75 | 3,470 | -1.13(-2.46%) |
May 06, 2022 | 45.65 | 46.05 | 45.65 | 45.88 | 3,703 | +0.30(+0.67%) |
May 05, 2022 | 45.66 | 45.89 | 44.90 | 45.58 | 3,567 | -0.08(-0.18%) |
May 04, 2022 | 46.03 | 46.14 | 45.32 | 45.66 | 3,187 | +0.01(+0.02%) |
May 03, 2022 | 44.96 | 45.76 | 44.82 | 45.65 | 11,426 | +0.40(+0.88%) |
May 02, 2022 | 45.60 | 45.60 | 44.84 | 45.25 | 7,128 | -0.53(-1.17%) |
Apr 29, 2022 | 44.84 | 46.50 | 44.84 | 45.78 | 14,771 | +0.60(+1.34%) |
Apr 28, 2022 | 44.94 | 45.18 | 44.22 | 45.18 | 7,140 | +0.57(+1.28%) |
Apr 27, 2022 | 44.57 | 44.75 | 44.20 | 44.61 | 6,243 | +0.19(+0.43%) |
Apr 26, 2022 | 44.36 | 44.91 | 44.23 | 44.42 | 9,840 | -0.09(-0.20%) |
Apr 25, 2022 | 44.57 | 44.70 | 43.67 | 44.51 | 54,360 | -0.39(-0.87%) |
Apr 22, 2022 | 45.00 | 45.00 | 44.49 | 44.90 | 7,572 | -0.27(-0.60%) |
Apr 21, 2022 | 45.58 | 45.80 | 44.94 | 45.17 | 11,396 | -0.43(-0.94%) |
Apr 20, 2022 | 45.54 | 45.78 | 45.41 | 45.60 | 7,239 | +0.33(+0.73%) |
Apr 19, 2022 | 45.60 | 45.62 | 45.00 | 45.27 | 31,366 | -0.22(-0.48%) |
Apr 18, 2022 | 45.52 | 45.91 | 45.41 | 45.49 | 51,525 | -0.33(-0.72%) |
Apr 14, 2022 | 46.22 | 46.41 | 45.75 | 45.82 | 8,556 | -0.59(-1.27%) |
Apr 13, 2022 | 46.08 | 46.48 | 46.01 | 46.41 | 6,594 | +0.01(+0.02%) |
Apr 12, 2022 | 46.19 | 46.74 | 45.75 | 46.40 | 6,378 | +0.12(+0.26%) |
Apr 11, 2022 | 45.91 | 46.45 | 45.91 | 46.28 | 4,290 | +0.02(+0.04%) |
Apr 08, 2022 | 45.93 | 46.27 | 45.74 | 46.26 | 9,936 | +0.58(+1.27%) |
Apr 07, 2022 | 45.52 | 45.94 | 45.48 | 45.68 | 17,125 | -0.11(-0.24%) |
Apr 06, 2022 | 46.16 | 46.16 | 45.79 | 45.79 | 9,502 | -0.65(-1.40%) |
Apr 05, 2022 | 46.50 | 46.60 | 46.24 | 46.44 | 13,956 | -0.20(-0.43%) |
Apr 04, 2022 | 46.30 | 46.80 | 46.30 | 46.64 | 11,974 | +0.08(+0.17%) |