Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.11 | 46.45 | 44.66 | 45.70 | 1,672,629 | +0.10(+0.22%) |
Jun 29, 2022 | 45.76 | 45.89 | 45.25 | 45.60 | 820,574 | -0.32(-0.70%) |
Jun 28, 2022 | 46.87 | 47.37 | 45.92 | 45.92 | 1,486,079 | -0.71(-1.52%) |
Jun 27, 2022 | 47.13 | 47.19 | 45.88 | 46.63 | 1,358,171 | -0.31(-0.66%) |
Jun 24, 2022 | 46.31 | 46.95 | 45.88 | 46.94 | 2,001,638 | +0.80(+1.73%) |
Jun 23, 2022 | 44.50 | 46.41 | 44.47 | 46.14 | 2,477,285 | +1.96(+4.44%) |
Jun 22, 2022 | 44.06 | 44.56 | 43.89 | 44.18 | 1,696,433 | -0.38(-0.85%) |
Jun 21, 2022 | 44.20 | 45.15 | 44.00 | 44.56 | 2,817,209 | +1.00(+2.30%) |
Jun 17, 2022 | 42.86 | 44.54 | 42.41 | 43.56 | 3,153,946 | +1.52(+3.62%) |
Jun 16, 2022 | 43.17 | 43.61 | 41.63 | 42.04 | 1,818,481 | -2.45(-5.51%) |
Jun 15, 2022 | 43.73 | 44.88 | 43.19 | 44.49 | 2,275,838 | +1.89(+4.44%) |
Jun 14, 2022 | 43.19 | 43.69 | 42.24 | 42.60 | 2,099,952 | -0.96(-2.20%) |
Jun 13, 2022 | 44.28 | 44.59 | 43.16 | 43.56 | 1,918,860 | -1.66(-3.67%) |
Jun 10, 2022 | 45.76 | 46.40 | 44.90 | 45.22 | 1,390,615 | -1.54(-3.29%) |
Jun 09, 2022 | 48.27 | 48.77 | 46.76 | 46.76 | 1,493,263 | -1.71(-3.53%) |
Jun 08, 2022 | 48.26 | 49.45 | 47.89 | 48.47 | 1,163,146 | -0.18(-0.37%) |
Jun 07, 2022 | 48.99 | 49.54 | 48.28 | 48.65 | 1,230,213 | -0.71(-1.44%) |
Jun 06, 2022 | 49.12 | 51.18 | 48.90 | 49.36 | 2,629,558 | +0.62(+1.27%) |
Jun 03, 2022 | 50.68 | 50.68 | 48.07 | 48.74 | 2,185,336 | -1.94(-3.83%) |
Jun 02, 2022 | 47.00 | 51.41 | 46.60 | 50.68 | 4,459,936 | -0.67(-1.30%) |
Jun 01, 2022 | 51.25 | 51.70 | 49.86 | 51.35 | 1,881,968 | +0.53(+1.04%) |
May 31, 2022 | 51.65 | 51.97 | 50.63 | 50.82 | 2,028,785 | -1.51(-2.89%) |
May 27, 2022 | 51.12 | 52.33 | 50.71 | 52.33 | 2,525,924 | +1.76(+3.48%) |
May 26, 2022 | 49.34 | 51.24 | 48.89 | 50.57 | 1,602,444 | +0.99(+2.00%) |
May 25, 2022 | 48.64 | 49.87 | 48.41 | 49.58 | 1,402,467 | +0.71(+1.45%) |
May 24, 2022 | 49.83 | 50.02 | 48.16 | 48.87 | 935,580 | -1.32(-2.63%) |
May 23, 2022 | 50.27 | 50.60 | 49.53 | 50.19 | 1,290,905 | +0.35(+0.70%) |
May 20, 2022 | 50.77 | 50.77 | 48.56 | 49.84 | 2,039,947 | +0.02(+0.04%) |
May 19, 2022 | 49.00 | 50.56 | 48.78 | 49.82 | 2,223,467 | -1.35(-2.64%) |
May 18, 2022 | 53.07 | 53.37 | 50.77 | 51.17 | 995,058 | -2.48(-4.62%) |
May 17, 2022 | 51.70 | 53.67 | 51.70 | 53.65 | 1,367,693 | +2.28(+4.44%) |
May 16, 2022 | 52.23 | 52.45 | 51.27 | 51.37 | 1,190,361 | -0.99(-1.89%) |
May 13, 2022 | 51.10 | 52.69 | 50.98 | 52.36 | 930,560 | +1.90(+3.77%) |
May 12, 2022 | 50.41 | 51.28 | 49.52 | 50.46 | 1,026,149 | -0.34(-0.67%) |
May 11, 2022 | 51.46 | 52.86 | 50.71 | 50.80 | 1,407,646 | -1.16(-2.23%) |
May 10, 2022 | 52.36 | 52.86 | 50.55 | 51.96 | 1,756,761 | +0.11(+0.21%) |
May 09, 2022 | 53.70 | 54.01 | 51.57 | 51.85 | 989,390 | -2.40(-4.42%) |
May 06, 2022 | 54.01 | 54.66 | 53.49 | 54.25 | 1,461,312 | -0.49(-0.90%) |
May 05, 2022 | 56.51 | 56.53 | 54.20 | 54.74 | 1,373,072 | -2.71(-4.72%) |
May 04, 2022 | 56.00 | 57.46 | 55.16 | 57.45 | 1,755,700 | +1.14(+2.02%) |
May 03, 2022 | 55.95 | 57.02 | 55.94 | 56.31 | 1,253,814 | -0.16(-0.28%) |
May 02, 2022 | 55.29 | 56.57 | 55.10 | 56.47 | 1,030,517 | +1.30(+2.36%) |
Apr 29, 2022 | 56.40 | 57.33 | 55.03 | 55.17 | 969,540 | -1.84(-3.23%) |
Apr 28, 2022 | 55.51 | 57.19 | 55.15 | 57.01 | 1,026,692 | +2.28(+4.17%) |
Apr 27, 2022 | 55.01 | 55.46 | 54.09 | 54.73 | 1,433,129 | -0.67(-1.21%) |
Apr 26, 2022 | 57.40 | 57.55 | 55.37 | 55.40 | 1,264,548 | -2.32(-4.02%) |
Apr 25, 2022 | 56.13 | 57.74 | 55.65 | 57.72 | 1,222,199 | +1.40(+2.49%) |
Apr 22, 2022 | 56.98 | 57.54 | 56.25 | 56.32 | 927,099 | -0.98(-1.71%) |
Apr 21, 2022 | 58.07 | 58.71 | 57.09 | 57.30 | 1,120,116 | -0.39(-0.68%) |
Apr 20, 2022 | 57.61 | 58.36 | 57.31 | 57.69 | 753,825 | +0.61(+1.07%) |
Apr 19, 2022 | 55.60 | 57.11 | 55.53 | 57.08 | 1,482,110 | +1.24(+2.22%) |
Apr 18, 2022 | 55.76 | 56.47 | 55.55 | 55.84 | 794,714 | +0.00(+0.00%) |
Apr 14, 2022 | 57.29 | 57.63 | 55.84 | 55.84 | 1,701,157 | -1.42(-2.48%) |
Apr 13, 2022 | 56.15 | 57.47 | 56.06 | 57.26 | 941,045 | +0.94(+1.67%) |
Apr 12, 2022 | 57.16 | 58.18 | 56.01 | 56.32 | 995,419 | -0.85(-1.49%) |
Apr 11, 2022 | 57.63 | 58.38 | 57.12 | 57.17 | 812,954 | -1.05(-1.80%) |
Apr 08, 2022 | 58.14 | 58.51 | 57.38 | 58.22 | 1,005,907 | +0.06(+0.10%) |
Apr 07, 2022 | 58.30 | 58.69 | 57.16 | 58.16 | 781,501 | -0.03(-0.05%) |
Apr 06, 2022 | 59.12 | 59.44 | 57.62 | 58.19 | 750,402 | -1.66(-2.77%) |
Apr 05, 2022 | 61.40 | 61.67 | 59.27 | 59.85 | 1,037,127 | -1.89(-3.06%) |
Apr 04, 2022 | 61.08 | 61.78 | 61.04 | 61.74 | 771,039 | +0.70(+1.15%) |