Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.12 | 42.36 | 40.72 | 41.84 | 245,701 | +0.32(+0.77%) |
Jun 29, 2022 | 41.67 | 41.67 | 40.91 | 41.52 | 255,508 | -0.34(-0.81%) |
Jun 28, 2022 | 41.89 | 42.90 | 41.73 | 41.86 | 238,762 | +0.46(+1.11%) |
Jun 27, 2022 | 41.62 | 42.13 | 41.28 | 41.40 | 190,292 | +0.01(+0.02%) |
Jun 24, 2022 | 40.45 | 41.67 | 40.03 | 41.39 | 510,685 | +1.46(+3.66%) |
Jun 23, 2022 | 40.84 | 40.92 | 39.17 | 39.93 | 309,788 | -1.18(-2.87%) |
Jun 22, 2022 | 39.75 | 41.47 | 39.40 | 41.11 | 469,682 | +0.59(+1.46%) |
Jun 21, 2022 | 41.05 | 41.46 | 39.95 | 40.52 | 316,133 | +0.33(+0.82%) |
Jun 17, 2022 | 40.44 | 40.83 | 39.36 | 40.19 | 792,999 | +0.01(+0.02%) |
Jun 16, 2022 | 42.57 | 42.62 | 39.96 | 40.18 | 343,232 | -3.20(-7.38%) |
Jun 15, 2022 | 43.64 | 44.14 | 42.84 | 43.38 | 293,777 | +0.29(+0.67%) |
Jun 14, 2022 | 44.17 | 44.17 | 42.49 | 43.09 | 284,344 | -0.87(-1.98%) |
Jun 13, 2022 | 44.37 | 44.74 | 43.14 | 43.96 | 321,393 | -1.85(-4.04%) |
Jun 10, 2022 | 47.03 | 47.03 | 45.51 | 45.81 | 410,750 | -2.17(-4.52%) |
Jun 09, 2022 | 50.57 | 50.57 | 47.87 | 47.98 | 458,645 | -2.89(-5.68%) |
Jun 08, 2022 | 52.31 | 52.47 | 50.10 | 50.87 | 290,663 | -1.48(-2.83%) |
Jun 07, 2022 | 49.67 | 52.83 | 49.35 | 52.35 | 771,144 | +2.51(+5.04%) |
Jun 06, 2022 | 49.30 | 50.78 | 48.75 | 49.84 | 295,866 | +1.10(+2.26%) |
Jun 03, 2022 | 49.79 | 49.98 | 48.46 | 48.74 | 388,893 | -1.39(-2.77%) |
Jun 02, 2022 | 49.01 | 50.83 | 48.99 | 50.13 | 661,967 | +1.57(+3.23%) |
Jun 01, 2022 | 48.34 | 48.92 | 47.40 | 48.56 | 190,034 | +0.34(+0.71%) |
May 31, 2022 | 48.92 | 49.09 | 47.67 | 48.22 | 412,886 | -1.44(-2.90%) |
May 27, 2022 | 48.69 | 49.66 | 48.63 | 49.66 | 149,635 | +1.30(+2.69%) |
May 26, 2022 | 47.72 | 48.77 | 47.58 | 48.36 | 147,196 | +1.17(+2.48%) |
May 25, 2022 | 46.19 | 47.77 | 46.19 | 47.19 | 158,977 | +0.73(+1.57%) |
May 24, 2022 | 46.20 | 46.67 | 45.41 | 46.46 | 217,687 | -0.14(-0.30%) |
May 23, 2022 | 45.43 | 46.90 | 44.66 | 46.60 | 199,380 | +1.75(+3.90%) |
May 20, 2022 | 45.78 | 46.32 | 44.05 | 44.85 | 198,158 | -0.60(-1.32%) |
May 19, 2022 | 45.71 | 46.37 | 44.82 | 45.45 | 183,932 | -0.71(-1.54%) |
May 18, 2022 | 46.88 | 47.77 | 45.96 | 46.16 | 262,307 | -0.98(-2.08%) |
May 17, 2022 | 46.07 | 47.52 | 46.07 | 47.14 | 152,695 | +1.79(+3.95%) |
May 16, 2022 | 45.32 | 46.33 | 45.27 | 45.35 | 140,713 | -0.25(-0.55%) |
May 13, 2022 | 45.88 | 46.29 | 45.33 | 45.60 | 230,435 | +0.09(+0.20%) |
May 12, 2022 | 45.63 | 45.96 | 44.62 | 45.51 | 275,167 | +0.02(+0.04%) |
May 11, 2022 | 45.77 | 47.06 | 45.38 | 45.49 | 257,208 | -0.12(-0.26%) |
May 10, 2022 | 45.70 | 46.51 | 44.65 | 45.61 | 292,248 | +0.40(+0.88%) |
May 09, 2022 | 46.35 | 46.65 | 44.41 | 45.21 | 470,915 | -1.72(-3.67%) |
May 06, 2022 | 47.00 | 47.16 | 46.25 | 46.93 | 272,890 | -0.02(-0.04%) |
May 05, 2022 | 47.86 | 48.54 | 46.47 | 46.95 | 217,492 | -1.48(-3.06%) |
May 04, 2022 | 46.94 | 48.60 | 46.78 | 48.43 | 228,362 | +1.72(+3.68%) |
May 03, 2022 | 46.65 | 47.27 | 46.20 | 46.71 | 281,896 | +0.00(+0.00%) |
May 02, 2022 | 46.87 | 47.63 | 45.68 | 46.71 | 269,641 | -0.27(-0.57%) |
Apr 29, 2022 | 48.32 | 48.89 | 46.88 | 46.98 | 273,780 | -1.42(-2.93%) |
Apr 28, 2022 | 48.22 | 48.60 | 47.02 | 48.40 | 215,339 | +0.61(+1.28%) |
Apr 27, 2022 | 47.55 | 48.37 | 46.87 | 47.79 | 329,690 | +0.08(+0.17%) |
Apr 26, 2022 | 48.43 | 48.98 | 47.57 | 47.71 | 414,786 | -0.97(-1.99%) |
Apr 25, 2022 | 48.46 | 48.71 | 47.12 | 48.68 | 496,224 | -0.17(-0.35%) |
Apr 22, 2022 | 49.40 | 49.78 | 48.79 | 48.85 | 352,622 | -0.64(-1.29%) |
Apr 21, 2022 | 51.74 | 51.79 | 49.36 | 49.49 | 363,706 | -1.65(-3.23%) |
Apr 20, 2022 | 51.50 | 52.00 | 51.02 | 51.14 | 367,234 | +0.08(+0.16%) |
Apr 19, 2022 | 50.40 | 51.69 | 50.24 | 51.06 | 335,298 | +0.53(+1.05%) |
Apr 18, 2022 | 50.54 | 51.18 | 50.21 | 50.53 | 313,714 | +0.01(+0.02%) |
Apr 14, 2022 | 50.94 | 51.40 | 50.36 | 50.52 | 309,886 | -0.22(-0.43%) |
Apr 13, 2022 | 50.30 | 51.27 | 49.78 | 50.74 | 621,825 | +0.51(+1.02%) |
Apr 12, 2022 | 49.33 | 50.47 | 49.33 | 50.23 | 555,562 | +1.28(+2.61%) |
Apr 11, 2022 | 49.07 | 50.18 | 48.91 | 48.95 | 761,815 | +0.09(+0.18%) |
Apr 08, 2022 | 49.16 | 49.95 | 48.15 | 48.86 | 710,904 | -0.43(-0.87%) |
Apr 07, 2022 | 48.12 | 49.33 | 48.04 | 49.29 | 801,878 | +1.44(+3.01%) |
Apr 06, 2022 | 46.65 | 47.99 | 46.34 | 47.85 | 569,866 | +0.77(+1.64%) |
Apr 05, 2022 | 48.26 | 48.81 | 47.08 | 47.08 | 415,017 | -1.06(-2.20%) |
Apr 04, 2022 | 48.64 | 48.71 | 47.51 | 48.14 | 378,095 | -0.48(-0.99%) |