Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.16 | 45.56 | 43.29 | 44.57 | 6,357,875 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.57 | 4,388,945 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.79 | 48.16 | 5,339,997 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.47 | 4,306,971 | +0.20(+0.41%) |
Jun 24, 2022 | 46.15 | 48.74 | 45.49 | 48.27 | 7,554,747 | +2.68(+5.88%) |
Jun 23, 2022 | 46.92 | 47.72 | 44.22 | 45.59 | 8,393,850 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.79 | 46.42 | 47.82 | 6,568,185 | -1.15(-2.36%) |
Jun 21, 2022 | 49.67 | 50.79 | 48.40 | 48.97 | 5,666,098 | +0.78(+1.62%) |
Jun 17, 2022 | 48.38 | 49.09 | 46.59 | 48.19 | 8,790,163 | -0.39(-0.81%) |
Jun 16, 2022 | 47.39 | 50.71 | 47.38 | 48.58 | 8,570,664 | -1.40(-2.80%) |
Jun 15, 2022 | 48.46 | 51.23 | 47.93 | 49.98 | 10,625,584 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.84 | 5,888,112 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.80 | 47.20 | 48.74 | 7,498,912 | -3.10(-5.98%) |
Jun 10, 2022 | 52.85 | 53.54 | 51.41 | 51.84 | 9,566,020 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.34 | 54.33 | 54.33 | 10,577,889 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.75 | 60.90 | 4,553,681 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.10 | 60.86 | 64.06 | 3,896,419 | +1.46(+2.33%) |
Jun 06, 2022 | 61.21 | 62.83 | 59.84 | 62.61 | 5,512,033 | +2.14(+3.54%) |
Jun 03, 2022 | 61.17 | 61.66 | 59.71 | 60.46 | 3,254,665 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.70 | 61.46 | 62.42 | 4,013,611 | +1.39(+2.28%) |
Jun 01, 2022 | 59.78 | 62.30 | 59.30 | 61.03 | 4,559,830 | +0.67(+1.12%) |
May 31, 2022 | 64.63 | 66.03 | 59.95 | 60.36 | 18,904,602 | -2.72(-4.31%) |
May 27, 2022 | 62.19 | 64.52 | 61.85 | 63.08 | 7,043,031 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.42 | 61.46 | 5,385,473 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.10 | 57.58 | 59.59 | 6,328,363 | -0.38(-0.64%) |
May 24, 2022 | 60.62 | 60.81 | 58.76 | 59.98 | 6,347,105 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.54 | 61.75 | 6,361,010 | +2.51(+4.24%) |
May 20, 2022 | 61.67 | 62.34 | 57.22 | 59.23 | 8,933,883 | -1.45(-2.39%) |
May 19, 2022 | 58.83 | 63.05 | 58.78 | 60.68 | 6,903,974 | +1.51(+2.55%) |
May 18, 2022 | 61.24 | 62.41 | 58.68 | 59.17 | 6,981,193 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.28 | 60.43 | 62.00 | 6,989,496 | +3.05(+5.18%) |
May 16, 2022 | 58.19 | 59.80 | 57.31 | 58.95 | 6,830,408 | +2.00(+3.52%) |
May 13, 2022 | 55.93 | 58.26 | 55.55 | 56.94 | 7,929,059 | +3.66(+6.87%) |
May 12, 2022 | 53.55 | 55.02 | 52.07 | 53.28 | 7,588,270 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.95 | 54.93 | 55.31 | 6,351,917 | +0.80(+1.47%) |
May 10, 2022 | 54.19 | 55.56 | 52.34 | 54.51 | 8,703,880 | +1.59(+3.01%) |
May 09, 2022 | 57.11 | 57.18 | 52.45 | 52.92 | 12,406,313 | -6.67(-11.19%) |
May 06, 2022 | 60.89 | 61.31 | 58.57 | 59.59 | 5,727,653 | -2.36(-3.81%) |
May 05, 2022 | 66.16 | 66.55 | 60.47 | 61.95 | 6,196,500 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.47 | 62.68 | 66.34 | 5,891,565 | +3.22(+5.10%) |
May 03, 2022 | 63.62 | 66.05 | 62.67 | 63.12 | 6,667,982 | -1.46(-2.27%) |
May 02, 2022 | 65.41 | 66.01 | 62.90 | 64.59 | 5,957,752 | -1.60(-2.42%) |
Apr 29, 2022 | 69.37 | 70.95 | 65.63 | 66.19 | 6,242,130 | -2.66(-3.86%) |
Apr 28, 2022 | 68.12 | 69.31 | 65.49 | 68.84 | 5,780,523 | +0.52(+0.76%) |
Apr 27, 2022 | 66.64 | 69.84 | 65.93 | 68.33 | 8,840,692 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.39 | 63.13 | 65.38 | 8,176,850 | -0.39(-0.59%) |
Apr 25, 2022 | 63.17 | 66.95 | 60.98 | 65.77 | 14,435,224 | +0.00(+0.00%) |
Apr 22, 2022 | 70.16 | 70.58 | 65.13 | 65.77 | 11,656,002 | -4.72(-6.69%) |
Apr 21, 2022 | 78.73 | 79.47 | 69.62 | 70.48 | 22,508,092 | -14.38(-16.94%) |
Apr 20, 2022 | 83.87 | 85.92 | 80.60 | 84.86 | 7,067,644 | +0.34(+0.40%) |
Apr 19, 2022 | 85.76 | 86.10 | 83.48 | 84.52 | 5,243,752 | -2.80(-3.21%) |
Apr 18, 2022 | 85.91 | 88.82 | 84.87 | 87.32 | 4,577,895 | +1.64(+1.91%) |
Apr 14, 2022 | 85.30 | 87.94 | 85.03 | 85.68 | 5,134,880 | +0.34(+0.40%) |
Apr 13, 2022 | 82.72 | 85.65 | 81.17 | 85.34 | 4,914,942 | +4.06(+5.00%) |
Apr 12, 2022 | 81.71 | 84.33 | 80.98 | 81.28 | 4,376,237 | +0.71(+0.88%) |
Apr 11, 2022 | 81.63 | 82.20 | 78.91 | 80.57 | 4,783,998 | -1.58(-1.93%) |
Apr 08, 2022 | 83.27 | 84.81 | 81.64 | 82.15 | 4,698,274 | -1.90(-2.26%) |
Apr 07, 2022 | 85.62 | 86.29 | 81.19 | 84.05 | 6,672,228 | -1.59(-1.86%) |
Apr 06, 2022 | 86.88 | 87.68 | 84.68 | 85.64 | 4,641,388 | +0.02(+0.02%) |
Apr 05, 2022 | 90.98 | 90.98 | 83.08 | 85.63 | 7,012,235 | -3.11(-3.51%) |
Apr 04, 2022 | 88.84 | 89.40 | 86.74 | 88.74 | 3,775,943 | +0.27(+0.31%) |