Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.98 | 48.65 | 47.98 | 48.56 | 256,194 | +0.14(+0.28%) |
Jun 29, 2022 | 48.60 | 49.02 | 48.18 | 48.43 | 184,803 | -0.17(-0.36%) |
Jun 28, 2022 | 48.91 | 49.55 | 48.47 | 48.60 | 311,879 | -0.31(-0.64%) |
Jun 27, 2022 | 48.11 | 49.12 | 48.11 | 48.91 | 223,764 | +1.00(+2.08%) |
Jun 24, 2022 | 47.75 | 48.92 | 47.75 | 47.91 | 839,541 | +0.25(+0.52%) |
Jun 23, 2022 | 47.50 | 48.24 | 47.36 | 47.67 | 248,038 | +0.04(+0.08%) |
Jun 22, 2022 | 47.21 | 48.21 | 46.89 | 47.63 | 234,875 | +0.29(+0.62%) |
Jun 21, 2022 | 47.15 | 47.91 | 46.66 | 47.34 | 367,150 | +0.06(+0.14%) |
Jun 17, 2022 | 47.04 | 47.55 | 46.24 | 47.27 | 1,553,149 | +0.76(+1.63%) |
Jun 16, 2022 | 45.98 | 46.65 | 45.44 | 46.51 | 468,723 | +0.05(+0.10%) |
Jun 15, 2022 | 46.59 | 47.22 | 46.19 | 46.47 | 368,991 | +0.00(+0.00%) |
Jun 14, 2022 | 46.82 | 47.28 | 45.82 | 46.47 | 281,528 | -0.64(-1.36%) |
Jun 13, 2022 | 48.75 | 48.98 | 46.89 | 47.11 | 234,602 | -2.36(-4.77%) |
Jun 10, 2022 | 48.51 | 49.74 | 48.38 | 49.47 | 290,270 | +0.61(+1.25%) |
Jun 09, 2022 | 49.82 | 50.20 | 48.68 | 48.85 | 237,132 | -1.17(-2.34%) |
Jun 08, 2022 | 50.73 | 50.81 | 49.98 | 50.03 | 199,970 | -0.57(-1.12%) |
Jun 07, 2022 | 50.62 | 50.90 | 50.16 | 50.59 | 234,876 | -0.12(-0.23%) |
Jun 06, 2022 | 50.87 | 51.02 | 50.37 | 50.71 | 264,096 | +0.25(+0.49%) |
Jun 03, 2022 | 50.83 | 51.19 | 50.26 | 50.46 | 264,728 | -0.49(-0.97%) |
Jun 02, 2022 | 50.02 | 51.05 | 49.11 | 50.96 | 292,935 | +1.01(+2.01%) |
Jun 01, 2022 | 49.74 | 50.08 | 48.98 | 49.95 | 309,308 | +0.30(+0.61%) |
May 31, 2022 | 49.53 | 49.81 | 48.99 | 49.65 | 321,577 | +0.04(+0.07%) |
May 27, 2022 | 49.96 | 50.21 | 49.31 | 49.61 | 181,759 | -0.44(-0.88%) |
May 26, 2022 | 50.11 | 50.23 | 49.84 | 50.05 | 191,996 | +0.17(+0.35%) |
May 25, 2022 | 50.12 | 50.62 | 49.53 | 49.88 | 228,471 | -0.52(-1.03%) |
May 24, 2022 | 48.75 | 50.45 | 48.59 | 50.40 | 566,417 | +2.41(+5.01%) |
May 23, 2022 | 47.93 | 48.41 | 47.53 | 48.00 | 293,601 | +0.64(+1.35%) |
May 20, 2022 | 47.21 | 47.54 | 46.61 | 47.36 | 253,059 | +0.24(+0.50%) |
May 19, 2022 | 46.57 | 47.22 | 46.03 | 47.12 | 309,905 | +0.41(+0.88%) |
May 18, 2022 | 47.39 | 47.95 | 46.61 | 46.71 | 455,269 | -0.03(-0.06%) |
May 17, 2022 | 46.63 | 47.04 | 45.73 | 46.73 | 613,036 | +0.29(+0.63%) |
May 16, 2022 | 46.42 | 46.77 | 45.96 | 46.44 | 268,084 | +0.14(+0.30%) |
May 13, 2022 | 45.93 | 46.30 | 45.07 | 46.30 | 280,577 | +0.45(+0.98%) |
May 12, 2022 | 45.77 | 45.89 | 45.01 | 45.86 | 254,116 | +0.29(+0.64%) |
May 11, 2022 | 45.24 | 46.21 | 45.00 | 45.56 | 237,941 | +0.53(+1.18%) |
May 10, 2022 | 45.34 | 45.82 | 44.29 | 45.03 | 205,122 | -0.27(-0.61%) |
May 09, 2022 | 44.89 | 45.70 | 44.59 | 45.31 | 226,291 | +0.18(+0.41%) |
May 06, 2022 | 44.58 | 45.61 | 44.58 | 45.12 | 269,500 | +0.29(+0.65%) |
May 05, 2022 | 44.81 | 45.40 | 44.17 | 44.83 | 434,033 | -0.13(-0.28%) |
May 04, 2022 | 43.24 | 45.14 | 42.98 | 44.96 | 248,843 | +1.73(+4.00%) |
May 03, 2022 | 43.50 | 44.08 | 43.18 | 43.23 | 461,747 | -0.02(-0.04%) |
May 02, 2022 | 43.90 | 44.08 | 42.90 | 43.25 | 239,939 | -0.49(-1.13%) |
Apr 29, 2022 | 44.61 | 44.61 | 43.61 | 43.74 | 221,611 | -0.83(-1.87%) |
Apr 28, 2022 | 44.96 | 44.96 | 44.36 | 44.58 | 187,194 | +0.05(+0.11%) |
Apr 27, 2022 | 44.93 | 45.40 | 44.26 | 44.53 | 237,771 | -0.43(-0.95%) |
Apr 26, 2022 | 44.94 | 45.55 | 44.74 | 44.95 | 306,019 | -0.22(-0.48%) |
Apr 25, 2022 | 46.18 | 46.62 | 44.72 | 45.17 | 360,255 | -1.09(-2.35%) |
Apr 22, 2022 | 46.58 | 46.82 | 46.19 | 46.26 | 262,956 | -0.43(-0.91%) |
Apr 21, 2022 | 46.59 | 47.35 | 46.51 | 46.68 | 314,141 | +0.05(+0.10%) |
Apr 20, 2022 | 46.37 | 47.19 | 46.26 | 46.64 | 390,007 | +0.62(+1.34%) |
Apr 19, 2022 | 45.68 | 46.45 | 45.68 | 46.02 | 317,937 | +0.57(+1.26%) |
Apr 18, 2022 | 45.31 | 46.36 | 44.92 | 45.45 | 273,450 | +0.28(+0.62%) |
Apr 14, 2022 | 45.22 | 45.67 | 44.98 | 45.17 | 233,704 | +0.10(+0.22%) |
Apr 13, 2022 | 45.73 | 45.96 | 45.04 | 45.07 | 238,267 | -0.54(-1.19%) |
Apr 12, 2022 | 46.18 | 46.39 | 45.45 | 45.61 | 343,428 | -0.32(-0.69%) |
Apr 11, 2022 | 46.73 | 46.76 | 45.82 | 45.93 | 346,012 | -0.62(-1.34%) |
Apr 08, 2022 | 46.59 | 47.12 | 46.48 | 46.56 | 238,723 | -0.14(-0.31%) |
Apr 07, 2022 | 46.93 | 47.03 | 45.95 | 46.70 | 351,002 | -0.14(-0.29%) |
Apr 06, 2022 | 46.77 | 47.09 | 46.47 | 46.84 | 391,167 | +0.39(+0.84%) |
Apr 05, 2022 | 46.81 | 47.34 | 45.95 | 46.45 | 367,489 | -0.40(-0.85%) |
Apr 04, 2022 | 46.74 | 47.10 | 46.27 | 46.85 | 414,625 | -0.16(-0.35%) |