Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.18 | 45.72 | 44.50 | 45.24 | 329,010 | -0.56(-1.23%) |
Jun 29, 2022 | 45.69 | 46.07 | 45.42 | 45.81 | 167,183 | -0.02(-0.04%) |
Jun 28, 2022 | 47.28 | 47.65 | 45.83 | 45.83 | 473,640 | -1.34(-2.83%) |
Jun 27, 2022 | 47.67 | 47.77 | 47.05 | 47.16 | 170,745 | -0.31(-0.65%) |
Jun 24, 2022 | 46.38 | 47.51 | 46.38 | 47.47 | 152,651 | +1.61(+3.52%) |
Jun 23, 2022 | 45.57 | 45.89 | 45.18 | 45.86 | 139,470 | +0.59(+1.31%) |
Jun 22, 2022 | 44.98 | 45.89 | 44.88 | 45.26 | 302,304 | -0.32(-0.70%) |
Jun 21, 2022 | 45.25 | 45.89 | 45.13 | 45.58 | 550,307 | +1.02(+2.29%) |
Jun 17, 2022 | 44.15 | 44.91 | 43.88 | 44.56 | 448,629 | +0.41(+0.92%) |
Jun 16, 2022 | 44.85 | 44.89 | 43.84 | 44.15 | 546,121 | -1.85(-4.02%) |
Jun 15, 2022 | 45.62 | 46.59 | 45.05 | 46.01 | 365,019 | +0.91(+2.02%) |
Jun 14, 2022 | 45.22 | 45.32 | 44.65 | 45.10 | 502,228 | +0.24(+0.53%) |
Jun 13, 2022 | 45.47 | 45.78 | 44.68 | 44.86 | 507,283 | -2.04(-4.35%) |
Jun 10, 2022 | 47.85 | 47.95 | 46.90 | 46.90 | 249,959 | -1.81(-3.72%) |
Jun 09, 2022 | 49.69 | 50.11 | 48.70 | 48.71 | 158,473 | -1.32(-2.64%) |
Jun 08, 2022 | 50.40 | 50.70 | 49.93 | 50.03 | 388,590 | -0.58(-1.15%) |
Jun 07, 2022 | 49.53 | 50.69 | 49.48 | 50.61 | 198,121 | +0.49(+0.98%) |
Jun 06, 2022 | 50.69 | 51.03 | 49.90 | 50.12 | 170,302 | +0.04(+0.08%) |
Jun 03, 2022 | 50.32 | 50.68 | 49.88 | 50.08 | 268,105 | -1.27(-2.48%) |
Jun 02, 2022 | 49.80 | 51.36 | 49.68 | 51.35 | 436,039 | +1.25(+2.50%) |
Jun 01, 2022 | 50.78 | 51.13 | 49.82 | 50.10 | 395,593 | -0.28(-0.55%) |
May 31, 2022 | 50.58 | 50.87 | 49.95 | 50.38 | 296,701 | -0.29(-0.56%) |
May 27, 2022 | 49.56 | 50.66 | 49.56 | 50.66 | 247,760 | +1.58(+3.22%) |
May 26, 2022 | 47.76 | 49.25 | 47.58 | 49.08 | 361,465 | +1.02(+2.11%) |
May 25, 2022 | 47.14 | 48.37 | 47.14 | 48.07 | 724,849 | +0.53(+1.12%) |
May 24, 2022 | 47.65 | 47.78 | 46.82 | 47.53 | 728,601 | -0.82(-1.69%) |
May 23, 2022 | 47.45 | 48.40 | 47.35 | 48.35 | 855,761 | +1.11(+2.34%) |
May 20, 2022 | 47.82 | 47.92 | 45.95 | 47.25 | 925,458 | +0.11(+0.23%) |
May 19, 2022 | 47.17 | 47.92 | 46.89 | 47.14 | 4,691,633 | -0.37(-0.79%) |
May 18, 2022 | 48.93 | 49.14 | 47.32 | 47.51 | 15,541,923 | -2.25(-4.52%) |
May 17, 2022 | 49.35 | 49.76 | 48.82 | 49.76 | 382,215 | +1.48(+3.07%) |
May 16, 2022 | 48.44 | 48.90 | 47.95 | 48.28 | 349,720 | -0.50(-1.03%) |
May 13, 2022 | 47.73 | 48.94 | 47.52 | 48.79 | 364,150 | +1.66(+3.52%) |
May 12, 2022 | 46.72 | 47.77 | 46.11 | 47.13 | 581,716 | -0.39(-0.83%) |
May 11, 2022 | 48.55 | 49.46 | 47.41 | 47.52 | 299,953 | -1.45(-2.96%) |
May 10, 2022 | 49.37 | 49.58 | 48.28 | 48.97 | 560,826 | +0.72(+1.49%) |
May 09, 2022 | 49.29 | 49.48 | 48.05 | 48.25 | 501,495 | -1.87(-3.74%) |
May 06, 2022 | 50.12 | 50.92 | 49.46 | 50.13 | 899,252 | -0.49(-0.97%) |
May 05, 2022 | 52.41 | 52.41 | 50.09 | 50.62 | 530,632 | -2.53(-4.75%) |
May 04, 2022 | 51.53 | 53.21 | 50.79 | 53.15 | 494,401 | +1.67(+3.24%) |
May 03, 2022 | 51.27 | 51.71 | 50.99 | 51.48 | 381,316 | +0.18(+0.35%) |
May 02, 2022 | 50.47 | 51.35 | 49.98 | 51.30 | 702,623 | +0.70(+1.38%) |
Apr 29, 2022 | 52.03 | 52.66 | 50.54 | 50.60 | 702,332 | -1.96(-3.74%) |
Apr 28, 2022 | 51.52 | 52.81 | 51.08 | 52.57 | 362,155 | +1.93(+3.82%) |
Apr 27, 2022 | 50.48 | 51.47 | 50.34 | 50.63 | 540,452 | +0.59(+1.18%) |
Apr 26, 2022 | 51.62 | 51.62 | 50.03 | 50.04 | 363,364 | -2.00(-3.85%) |
Apr 25, 2022 | 51.07 | 52.05 | 50.81 | 52.04 | 378,797 | +0.68(+1.33%) |
Apr 22, 2022 | 52.75 | 52.97 | 51.32 | 51.36 | 315,933 | -1.44(-2.73%) |
Apr 21, 2022 | 54.13 | 54.63 | 52.64 | 52.80 | 297,114 | -0.83(-1.55%) |
Apr 20, 2022 | 54.23 | 54.30 | 53.49 | 53.63 | 213,234 | -0.10(-0.18%) |
Apr 19, 2022 | 52.62 | 53.80 | 52.45 | 53.73 | 187,427 | +0.95(+1.79%) |
Apr 18, 2022 | 52.42 | 53.11 | 52.39 | 52.78 | 232,083 | +0.06(+0.11%) |
Apr 14, 2022 | 54.08 | 54.08 | 52.69 | 52.72 | 213,322 | -1.33(-2.46%) |
Apr 13, 2022 | 53.16 | 54.17 | 53.04 | 54.06 | 307,781 | +0.99(+1.86%) |
Apr 12, 2022 | 53.97 | 54.31 | 52.88 | 53.07 | 301,650 | -0.20(-0.37%) |
Apr 11, 2022 | 53.98 | 53.98 | 53.20 | 53.27 | 260,658 | -1.32(-2.42%) |
Apr 08, 2022 | 55.15 | 55.21 | 54.51 | 54.59 | 186,082 | -0.78(-1.41%) |
Apr 07, 2022 | 55.09 | 55.76 | 54.71 | 55.37 | 286,459 | +0.05(+0.09%) |
Apr 06, 2022 | 55.81 | 55.89 | 54.97 | 55.32 | 327,079 | -1.52(-2.67%) |
Apr 05, 2022 | 57.79 | 57.85 | 56.63 | 56.84 | 1,022,112 | -1.15(-1.99%) |
Apr 04, 2022 | 57.10 | 58.08 | 57.08 | 57.99 | 274,648 | +1.01(+1.77%) |