Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.47 | 45.11 | 44.47 | 45.11 | 695 | -0.11(-0.24%) |
Jun 29, 2022 | 45.22 | 45.22 | 45.22 | 45.22 | 0 | -0.14(-0.31%) |
Jun 28, 2022 | 45.84 | 46.00 | 45.21 | 45.36 | 2,429 | -0.24(-0.53%) |
Jun 27, 2022 | 45.71 | 45.82 | 45.60 | 45.60 | 638 | -0.13(-0.29%) |
Jun 24, 2022 | 45.25 | 45.74 | 45.25 | 45.74 | 1,022 | +1.20(+2.70%) |
Jun 23, 2022 | 44.44 | 44.53 | 44.44 | 44.53 | 473 | -0.11(-0.25%) |
Jun 22, 2022 | 44.57 | 44.64 | 44.57 | 44.64 | 12,241 | +0.03(+0.07%) |
Jun 21, 2022 | 44.77 | 44.77 | 44.61 | 44.61 | 953 | +0.24(+0.55%) |
Jun 17, 2022 | 44.38 | 44.38 | 44.37 | 44.37 | 602 | +0.04(+0.09%) |
Jun 16, 2022 | 44.33 | 44.33 | 44.33 | 44.33 | 51 | -0.84(-1.87%) |
Jun 15, 2022 | 44.74 | 45.18 | 44.21 | 45.18 | 7,361 | +0.78(+1.77%) |
Jun 14, 2022 | 44.78 | 44.78 | 44.32 | 44.39 | 2,161 | -0.58(-1.28%) |
Jun 13, 2022 | 44.97 | 44.97 | 44.97 | 44.97 | 8 | -1.17(-2.54%) |
Jun 10, 2022 | 46.56 | 46.56 | 46.01 | 46.14 | 1,737 | -0.92(-1.96%) |
Jun 09, 2022 | 47.53 | 47.53 | 47.06 | 47.06 | 280 | -0.73(-1.54%) |
Jun 08, 2022 | 48.11 | 48.11 | 47.80 | 47.80 | 420 | -0.76(-1.56%) |
Jun 07, 2022 | 48.14 | 48.56 | 48.07 | 48.56 | 7,731 | +0.11(+0.22%) |
Jun 06, 2022 | 48.44 | 48.58 | 48.44 | 48.45 | 924 | +0.00(+0.01%) |
Jun 03, 2022 | 48.43 | 48.46 | 48.43 | 48.44 | 875 | -0.49(-1.01%) |
Jun 02, 2022 | 48.49 | 48.94 | 48.49 | 48.94 | 1,126 | +0.77(+1.59%) |
Jun 01, 2022 | 48.18 | 48.25 | 48.12 | 48.17 | 885 | -0.43(-0.89%) |
May 31, 2022 | 48.91 | 48.91 | 48.60 | 48.60 | 284 | -0.45(-0.91%) |
May 27, 2022 | 48.80 | 49.05 | 48.80 | 49.05 | 4,723 | +0.27(+0.56%) |
May 26, 2022 | 48.62 | 48.78 | 48.62 | 48.78 | 2,560 | +0.34(+0.70%) |
May 25, 2022 | 48.14 | 48.44 | 48.14 | 48.44 | 152 | +0.10(+0.22%) |
May 24, 2022 | 48.20 | 48.33 | 47.96 | 48.33 | 5,312 | -0.13(-0.28%) |
May 23, 2022 | 48.28 | 48.47 | 48.28 | 48.47 | 723 | +0.90(+1.88%) |
May 20, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 3 | +0.11(+0.24%) |
May 19, 2022 | 47.20 | 47.56 | 47.20 | 47.46 | 8,177 | +0.47(+0.99%) |
May 18, 2022 | 47.22 | 47.22 | 46.97 | 46.99 | 3,720 | -0.97(-2.02%) |
May 17, 2022 | 47.81 | 48.00 | 47.78 | 47.96 | 3,255 | +0.52(+1.09%) |
May 16, 2022 | 47.30 | 47.45 | 47.30 | 47.45 | 282 | +0.42(+0.88%) |
May 13, 2022 | 46.85 | 47.03 | 46.81 | 47.03 | 1,106 | +0.86(+1.85%) |
May 12, 2022 | 46.45 | 46.45 | 46.17 | 46.17 | 507 | -0.19(-0.40%) |
May 11, 2022 | 46.36 | 46.36 | 46.36 | 46.36 | 68 | -0.21(-0.44%) |
May 10, 2022 | 46.87 | 46.87 | 46.43 | 46.57 | 2,213 | +0.36(+0.77%) |
May 09, 2022 | 46.35 | 46.35 | 46.21 | 46.21 | 626 | -0.99(-2.10%) |
May 06, 2022 | 47.36 | 47.36 | 47.02 | 47.20 | 1,930 | -0.45(-0.94%) |
May 05, 2022 | 47.67 | 47.67 | 47.61 | 47.65 | 244 | -1.31(-2.68%) |
May 04, 2022 | 48.12 | 48.96 | 48.12 | 48.96 | 232 | +0.65(+1.34%) |
May 03, 2022 | 48.42 | 48.42 | 48.30 | 48.31 | 329 | +0.24(+0.50%) |
May 02, 2022 | 48.09 | 48.09 | 47.59 | 48.07 | 1,486 | -0.14(-0.28%) |
Apr 29, 2022 | 48.48 | 48.48 | 48.21 | 48.21 | 280 | -0.51(-1.05%) |
Apr 28, 2022 | 48.41 | 48.72 | 48.41 | 48.72 | 341 | +0.50(+1.03%) |
Apr 27, 2022 | 48.22 | 48.22 | 48.22 | 48.22 | 1 | +0.16(+0.33%) |
Apr 26, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 87 | -1.08(-2.21%) |
Apr 25, 2022 | 49.02 | 49.15 | 49.02 | 49.15 | 612 | -0.08(-0.17%) |
Apr 22, 2022 | 49.31 | 49.40 | 49.11 | 49.23 | 4,048 | -0.60(-1.21%) |
Apr 21, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 22 | -0.60(-1.20%) |
Apr 20, 2022 | 50.12 | 50.43 | 50.12 | 50.43 | 569 | +0.67(+1.36%) |
Apr 19, 2022 | 49.59 | 49.76 | 49.56 | 49.76 | 1,438 | -0.02(-0.05%) |
Apr 18, 2022 | 49.77 | 49.91 | 49.77 | 49.78 | 1,041 | -0.19(-0.38%) |
Apr 14, 2022 | 49.95 | 49.98 | 49.95 | 49.98 | 408 | +0.04(+0.08%) |
Apr 13, 2022 | 49.94 | 49.94 | 49.94 | 49.94 | 172 | -0.07(-0.13%) |
Apr 12, 2022 | 50.19 | 50.23 | 50.01 | 50.01 | 10,519 | -0.05(-0.10%) |
Apr 11, 2022 | 50.13 | 50.13 | 49.89 | 50.06 | 1,359 | -0.41(-0.81%) |
Apr 08, 2022 | 50.53 | 50.53 | 50.47 | 50.47 | 692 | -0.04(-0.08%) |
Apr 07, 2022 | 50.23 | 50.51 | 50.01 | 50.51 | 2,256 | +0.14(+0.29%) |
Apr 06, 2022 | 50.45 | 50.45 | 50.31 | 50.36 | 1,696 | -0.85(-1.67%) |