Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.62 | 48.24 | 46.55 | 47.42 | 508,859 | -1.11(-2.29%) |
Jun 29, 2022 | 48.65 | 48.65 | 47.17 | 48.53 | 335,625 | +0.04(+0.08%) |
Jun 28, 2022 | 50.06 | 50.59 | 48.45 | 48.49 | 312,551 | -1.13(-2.28%) |
Jun 27, 2022 | 49.99 | 50.85 | 49.41 | 49.62 | 291,061 | -0.03(-0.06%) |
Jun 24, 2022 | 48.48 | 49.71 | 47.93 | 49.65 | 721,736 | +1.73(+3.61%) |
Jun 23, 2022 | 45.82 | 48.24 | 45.67 | 47.92 | 449,350 | +2.49(+5.48%) |
Jun 22, 2022 | 44.46 | 46.60 | 44.36 | 45.43 | 260,246 | +0.52(+1.16%) |
Jun 21, 2022 | 45.22 | 46.04 | 43.41 | 44.91 | 329,926 | +0.55(+1.24%) |
Jun 17, 2022 | 44.33 | 45.06 | 43.14 | 44.36 | 661,822 | +0.64(+1.46%) |
Jun 16, 2022 | 45.77 | 46.19 | 43.04 | 43.72 | 764,035 | -4.16(-8.69%) |
Jun 15, 2022 | 48.50 | 48.68 | 46.55 | 47.88 | 438,522 | +0.52(+1.10%) |
Jun 14, 2022 | 47.98 | 48.34 | 46.61 | 47.36 | 465,636 | -0.08(-0.17%) |
Jun 13, 2022 | 49.76 | 50.53 | 47.09 | 47.44 | 492,474 | -4.23(-8.19%) |
Jun 10, 2022 | 52.27 | 53.09 | 51.15 | 51.67 | 276,590 | -1.71(-3.20%) |
Jun 09, 2022 | 54.46 | 55.01 | 52.92 | 53.38 | 401,759 | -1.20(-2.20%) |
Jun 08, 2022 | 54.17 | 56.18 | 53.78 | 54.58 | 508,999 | -0.42(-0.76%) |
Jun 07, 2022 | 52.29 | 55.03 | 52.16 | 55.00 | 352,780 | +1.87(+3.52%) |
Jun 06, 2022 | 54.95 | 54.95 | 53.02 | 53.13 | 388,848 | -1.02(-1.88%) |
Jun 03, 2022 | 53.53 | 54.69 | 53.28 | 54.15 | 366,089 | -0.25(-0.46%) |
Jun 02, 2022 | 52.70 | 55.05 | 52.70 | 54.40 | 455,225 | +1.96(+3.74%) |
Jun 01, 2022 | 53.74 | 54.11 | 52.00 | 52.44 | 525,223 | -0.69(-1.30%) |
May 31, 2022 | 54.00 | 55.01 | 52.50 | 53.13 | 541,322 | -1.36(-2.50%) |
May 27, 2022 | 53.21 | 55.47 | 53.03 | 54.49 | 498,286 | +1.80(+3.42%) |
May 26, 2022 | 49.44 | 53.84 | 49.44 | 52.69 | 645,827 | +3.54(+7.20%) |
May 25, 2022 | 45.43 | 49.84 | 44.93 | 49.15 | 855,059 | +4.05(+8.98%) |
May 24, 2022 | 52.27 | 52.27 | 44.00 | 45.10 | 2,295,400 | -8.53(-15.91%) |
May 23, 2022 | 54.37 | 55.60 | 53.00 | 53.63 | 818,679 | -0.42(-0.78%) |
May 20, 2022 | 54.60 | 55.77 | 51.38 | 54.05 | 335,446 | +0.42(+0.78%) |
May 19, 2022 | 52.71 | 54.99 | 52.71 | 53.63 | 413,194 | +0.62(+1.17%) |
May 18, 2022 | 55.36 | 55.83 | 52.54 | 53.01 | 495,124 | -3.90(-6.85%) |
May 17, 2022 | 55.92 | 57.08 | 54.96 | 56.91 | 484,455 | +2.59(+4.77%) |
May 16, 2022 | 53.74 | 54.55 | 52.08 | 54.32 | 469,028 | +0.58(+1.08%) |
May 13, 2022 | 52.71 | 53.87 | 52.32 | 53.74 | 579,585 | +1.90(+3.67%) |
May 12, 2022 | 48.56 | 52.13 | 48.25 | 51.84 | 596,873 | +2.86(+5.84%) |
May 11, 2022 | 50.89 | 51.90 | 48.25 | 48.98 | 607,458 | -1.91(-3.75%) |
May 10, 2022 | 53.89 | 55.44 | 50.23 | 50.89 | 679,124 | -1.98(-3.75%) |
May 09, 2022 | 53.83 | 55.11 | 51.80 | 52.87 | 531,912 | -1.63(-2.99%) |
May 06, 2022 | 54.94 | 55.64 | 53.00 | 54.50 | 579,770 | -0.94(-1.70%) |
May 05, 2022 | 57.47 | 58.77 | 54.61 | 55.44 | 686,550 | -3.54(-6.00%) |
May 04, 2022 | 55.25 | 59.24 | 54.23 | 58.98 | 1,010,086 | +4.09(+7.45%) |
May 03, 2022 | 52.82 | 55.23 | 52.04 | 54.89 | 706,737 | +2.22(+4.21%) |
May 02, 2022 | 50.72 | 52.74 | 50.22 | 52.67 | 558,343 | +1.63(+3.19%) |
Apr 29, 2022 | 52.04 | 53.95 | 50.80 | 51.04 | 436,007 | -1.45(-2.76%) |
Apr 28, 2022 | 51.06 | 53.17 | 49.50 | 52.49 | 408,939 | +2.64(+5.30%) |
Apr 27, 2022 | 49.98 | 50.76 | 48.86 | 49.85 | 475,245 | +0.04(+0.08%) |
Apr 26, 2022 | 52.58 | 52.65 | 49.69 | 49.81 | 618,546 | -3.14(-5.93%) |
Apr 25, 2022 | 50.49 | 53.29 | 49.96 | 52.95 | 622,975 | +2.04(+4.01%) |
Apr 22, 2022 | 51.13 | 51.60 | 50.34 | 50.91 | 379,013 | -0.09(-0.18%) |
Apr 21, 2022 | 54.76 | 54.76 | 50.57 | 51.00 | 491,754 | -2.53(-4.73%) |
Apr 20, 2022 | 54.55 | 54.99 | 53.33 | 53.53 | 368,037 | -0.27(-0.50%) |
Apr 19, 2022 | 52.02 | 54.49 | 52.02 | 53.80 | 521,589 | +1.98(+3.82%) |
Apr 18, 2022 | 50.66 | 51.93 | 50.25 | 51.82 | 403,185 | +0.45(+0.88%) |
Apr 14, 2022 | 53.43 | 54.03 | 51.13 | 51.37 | 343,242 | -1.71(-3.22%) |
Apr 13, 2022 | 50.92 | 53.59 | 50.92 | 53.08 | 463,866 | +1.98(+3.87%) |
Apr 12, 2022 | 52.12 | 53.87 | 50.65 | 51.10 | 509,915 | -0.23(-0.45%) |
Apr 11, 2022 | 49.89 | 52.18 | 49.53 | 51.33 | 440,844 | +0.69(+1.36%) |
Apr 08, 2022 | 50.76 | 52.92 | 50.16 | 50.64 | 554,287 | -0.21(-0.41%) |
Apr 07, 2022 | 50.11 | 51.68 | 49.16 | 50.85 | 855,017 | +0.74(+1.48%) |
Apr 06, 2022 | 52.72 | 53.10 | 49.93 | 50.11 | 1,500,488 | -3.31(-6.20%) |
Apr 05, 2022 | 56.42 | 57.04 | 53.14 | 53.42 | 483,271 | -2.94(-5.22%) |
Apr 04, 2022 | 55.59 | 57.28 | 54.90 | 56.36 | 440,171 | +0.83(+1.49%) |