Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.50 | 42.63 | 41.00 | 41.91 | 35,464 | -1.17(-2.72%) |
Jun 29, 2022 | 43.81 | 43.81 | 42.79 | 43.08 | 18,904 | -1.02(-2.31%) |
Jun 28, 2022 | 46.23 | 46.74 | 44.03 | 44.10 | 39,426 | -1.85(-4.03%) |
Jun 27, 2022 | 47.38 | 47.65 | 45.74 | 45.95 | 36,445 | -1.02(-2.17%) |
Jun 24, 2022 | 45.86 | 47.05 | 45.67 | 46.97 | 38,491 | +1.70(+3.76%) |
Jun 23, 2022 | 43.80 | 45.29 | 43.75 | 45.27 | 33,206 | +1.77(+4.07%) |
Jun 22, 2022 | 42.53 | 44.30 | 42.53 | 43.50 | 62,028 | +0.10(+0.23%) |
Jun 21, 2022 | 43.34 | 44.64 | 43.34 | 43.40 | 49,666 | +0.72(+1.69%) |
Jun 17, 2022 | 41.35 | 43.04 | 41.35 | 42.68 | 78,424 | +1.81(+4.43%) |
Jun 16, 2022 | 41.91 | 42.09 | 40.58 | 40.87 | 28,281 | -2.80(-6.41%) |
Jun 15, 2022 | 42.43 | 44.29 | 42.43 | 43.67 | 36,944 | +1.73(+4.12%) |
Jun 14, 2022 | 42.32 | 42.70 | 41.45 | 41.94 | 108,169 | +0.00(+0.00%) |
Jun 13, 2022 | 43.09 | 43.56 | 41.52 | 41.94 | 58,139 | -3.15(-6.99%) |
Jun 10, 2022 | 46.26 | 46.64 | 44.87 | 45.09 | 81,215 | -2.15(-4.55%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.24 | 47.24 | 56,086 | -2.35(-4.74%) |
Jun 08, 2022 | 48.38 | 49.98 | 48.38 | 49.59 | 60,156 | +1.08(+2.23%) |
Jun 07, 2022 | 47.50 | 48.66 | 47.19 | 48.51 | 43,862 | -0.06(-0.12%) |
Jun 06, 2022 | 49.11 | 49.41 | 48.17 | 48.57 | 34,985 | +0.55(+1.15%) |
Jun 03, 2022 | 48.76 | 48.95 | 47.71 | 48.02 | 35,605 | -1.54(-3.11%) |
Jun 02, 2022 | 46.95 | 49.86 | 46.91 | 49.56 | 75,292 | +2.87(+6.15%) |
Jun 01, 2022 | 48.49 | 48.77 | 46.34 | 46.69 | 39,666 | -1.53(-3.17%) |
May 31, 2022 | 48.97 | 49.24 | 47.65 | 48.22 | 85,531 | -0.47(-0.97%) |
May 27, 2022 | 47.56 | 48.69 | 47.56 | 48.69 | 49,814 | +1.62(+3.44%) |
May 26, 2022 | 45.13 | 47.49 | 45.13 | 47.07 | 68,951 | +2.46(+5.51%) |
May 25, 2022 | 42.53 | 45.01 | 42.53 | 44.61 | 114,157 | +1.97(+4.62%) |
May 24, 2022 | 44.54 | 44.54 | 42.33 | 42.64 | 85,526 | -2.80(-6.16%) |
May 23, 2022 | 45.91 | 45.91 | 44.51 | 45.44 | 175,849 | -0.31(-0.68%) |
May 20, 2022 | 46.90 | 47.14 | 44.26 | 45.75 | 68,133 | -0.49(-1.06%) |
May 19, 2022 | 44.65 | 47.07 | 44.64 | 46.24 | 118,798 | +1.27(+2.82%) |
May 18, 2022 | 46.97 | 47.03 | 44.69 | 44.97 | 80,089 | -2.98(-6.21%) |
May 17, 2022 | 47.39 | 48.57 | 46.34 | 47.95 | 73,045 | +1.70(+3.68%) |
May 16, 2022 | 47.32 | 47.85 | 46.15 | 46.25 | 56,083 | -1.22(-2.57%) |
May 13, 2022 | 45.92 | 47.64 | 45.92 | 47.47 | 95,336 | +2.69(+6.01%) |
May 12, 2022 | 42.66 | 46.32 | 42.30 | 44.78 | 129,020 | +1.47(+3.39%) |
May 11, 2022 | 45.67 | 46.61 | 43.23 | 43.31 | 66,036 | -2.64(-5.75%) |
May 10, 2022 | 47.06 | 47.80 | 44.93 | 45.95 | 80,199 | -0.07(-0.15%) |
May 09, 2022 | 48.17 | 48.60 | 45.75 | 46.02 | 101,661 | -3.33(-6.75%) |
May 06, 2022 | 51.06 | 51.06 | 48.63 | 49.35 | 122,495 | -2.38(-4.60%) |
May 05, 2022 | 54.04 | 54.04 | 51.13 | 51.73 | 48,814 | -3.60(-6.51%) |
May 04, 2022 | 53.83 | 55.37 | 52.19 | 55.33 | 99,022 | +0.80(+1.47%) |
May 03, 2022 | 55.16 | 55.37 | 53.94 | 54.53 | 74,497 | -1.24(-2.22%) |
May 02, 2022 | 54.07 | 55.88 | 53.62 | 55.77 | 100,649 | +1.47(+2.71%) |
Apr 29, 2022 | 55.97 | 57.32 | 54.18 | 54.30 | 47,809 | -1.98(-3.52%) |
Apr 28, 2022 | 55.43 | 56.60 | 54.10 | 56.28 | 43,303 | +1.39(+2.54%) |
Apr 27, 2022 | 55.01 | 56.33 | 54.39 | 54.89 | 111,420 | -0.07(-0.13%) |
Apr 26, 2022 | 56.77 | 56.98 | 54.96 | 54.96 | 59,774 | -2.34(-4.08%) |
Apr 25, 2022 | 55.52 | 57.56 | 55.28 | 57.30 | 79,318 | +1.13(+2.01%) |
Apr 22, 2022 | 57.80 | 58.37 | 56.03 | 56.17 | 478,072 | -1.80(-3.11%) |
Apr 21, 2022 | 60.84 | 61.32 | 57.58 | 57.97 | 64,218 | -2.00(-3.34%) |
Apr 20, 2022 | 62.61 | 62.61 | 59.95 | 59.97 | 23,616 | -2.72(-4.34%) |
Apr 19, 2022 | 60.32 | 62.98 | 60.32 | 62.69 | 61,356 | +2.11(+3.48%) |
Apr 18, 2022 | 61.28 | 61.28 | 59.75 | 60.58 | 28,989 | -1.07(-1.74%) |
Apr 14, 2022 | 63.01 | 63.48 | 61.63 | 61.65 | 23,532 | -1.69(-2.67%) |
Apr 13, 2022 | 61.72 | 63.37 | 61.46 | 63.34 | 46,874 | +1.55(+2.51%) |
Apr 12, 2022 | 63.33 | 64.64 | 61.60 | 61.79 | 49,600 | -0.54(-0.87%) |
Apr 11, 2022 | 62.03 | 63.85 | 61.57 | 62.33 | 45,183 | -0.80(-1.27%) |
Apr 08, 2022 | 63.36 | 64.13 | 62.59 | 63.13 | 45,163 | -0.67(-1.05%) |
Apr 07, 2022 | 64.39 | 65.15 | 62.12 | 63.80 | 71,100 | -0.97(-1.50%) |
Apr 06, 2022 | 65.68 | 65.68 | 63.57 | 64.77 | 49,655 | -2.22(-3.31%) |
Apr 05, 2022 | 69.07 | 69.27 | 66.78 | 66.99 | 28,777 | -2.17(-3.14%) |
Apr 04, 2022 | 67.10 | 69.52 | 67.10 | 69.16 | 31,508 | +2.69(+4.05%) |