Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.40 | 43.43 | 41.37 | 42.03 | 5,251,291 | -1.42(-3.26%) |
Jun 29, 2022 | 47.06 | 47.60 | 43.18 | 43.45 | 5,278,996 | -2.84(-6.14%) |
Jun 28, 2022 | 47.08 | 47.59 | 45.50 | 46.30 | 6,743,929 | +1.32(+2.94%) |
Jun 27, 2022 | 44.15 | 45.34 | 43.22 | 44.97 | 6,389,654 | +1.76(+4.07%) |
Jun 24, 2022 | 41.75 | 43.73 | 40.99 | 43.21 | 41,699,448 | +2.41(+5.90%) |
Jun 23, 2022 | 44.44 | 44.74 | 39.90 | 40.81 | 8,698,260 | -2.97(-6.78%) |
Jun 22, 2022 | 45.14 | 45.43 | 43.58 | 43.77 | 6,147,101 | -4.29(-8.93%) |
Jun 21, 2022 | 45.69 | 48.15 | 45.45 | 48.06 | 6,484,411 | +3.50(+7.86%) |
Jun 17, 2022 | 47.30 | 47.76 | 43.09 | 44.56 | 8,137,740 | -3.38(-7.04%) |
Jun 16, 2022 | 49.90 | 50.77 | 47.66 | 47.94 | 5,064,611 | -3.43(-6.68%) |
Jun 15, 2022 | 53.11 | 53.59 | 50.27 | 51.37 | 4,088,593 | -1.75(-3.29%) |
Jun 14, 2022 | 55.41 | 55.94 | 51.71 | 53.12 | 5,756,321 | -0.66(-1.22%) |
Jun 13, 2022 | 53.55 | 54.90 | 51.18 | 53.78 | 4,525,974 | -2.23(-3.97%) |
Jun 10, 2022 | 55.87 | 57.87 | 55.03 | 56.01 | 2,533,434 | -0.68(-1.20%) |
Jun 09, 2022 | 57.41 | 57.84 | 56.39 | 56.69 | 6,206,210 | -1.47(-2.52%) |
Jun 08, 2022 | 59.08 | 59.95 | 57.78 | 58.16 | 4,275,914 | -0.52(-0.89%) |
Jun 07, 2022 | 55.64 | 58.99 | 55.25 | 58.68 | 4,895,550 | +2.74(+4.89%) |
Jun 06, 2022 | 54.93 | 56.15 | 53.81 | 55.94 | 4,236,095 | +1.52(+2.78%) |
Jun 03, 2022 | 55.32 | 55.65 | 53.74 | 54.43 | 3,764,780 | -0.80(-1.44%) |
Jun 02, 2022 | 54.30 | 55.98 | 53.79 | 55.22 | 5,529,034 | +0.08(+0.14%) |
Jun 01, 2022 | 54.05 | 55.83 | 53.22 | 55.14 | 4,545,620 | +2.12(+4.00%) |
May 31, 2022 | 54.98 | 55.64 | 52.70 | 53.02 | 8,613,165 | -0.43(-0.80%) |
May 27, 2022 | 50.65 | 53.53 | 50.45 | 53.45 | 4,115,749 | +2.54(+4.99%) |
May 26, 2022 | 49.13 | 51.47 | 48.91 | 50.91 | 5,026,692 | +2.54(+5.25%) |
May 25, 2022 | 46.74 | 48.64 | 46.65 | 48.37 | 3,920,421 | +2.05(+4.42%) |
May 24, 2022 | 46.51 | 47.28 | 45.52 | 46.33 | 4,461,571 | -0.86(-1.83%) |
May 23, 2022 | 45.36 | 47.64 | 44.90 | 47.19 | 3,008,823 | +2.49(+5.57%) |
May 20, 2022 | 44.19 | 45.34 | 43.52 | 44.70 | 4,386,319 | +0.82(+1.88%) |
May 19, 2022 | 42.14 | 45.02 | 41.93 | 43.88 | 5,362,723 | +0.96(+2.23%) |
May 18, 2022 | 45.15 | 45.15 | 42.36 | 42.92 | 3,812,100 | -1.72(-3.86%) |
May 17, 2022 | 42.73 | 44.96 | 42.16 | 44.64 | 5,421,562 | +2.74(+6.53%) |
May 16, 2022 | 42.77 | 44.00 | 41.69 | 41.91 | 6,290,090 | -0.85(-1.99%) |
May 13, 2022 | 41.37 | 43.08 | 41.12 | 42.76 | 6,767,916 | +2.60(+6.49%) |
May 12, 2022 | 40.58 | 41.15 | 38.84 | 40.15 | 6,204,242 | -0.74(-1.81%) |
May 11, 2022 | 42.37 | 44.81 | 40.51 | 40.89 | 8,040,640 | -0.72(-1.73%) |
May 10, 2022 | 41.48 | 44.78 | 39.81 | 41.61 | 15,056,503 | -3.19(-7.12%) |
May 09, 2022 | 50.93 | 50.93 | 43.96 | 44.80 | 8,691,459 | -7.87(-14.94%) |
May 06, 2022 | 53.16 | 53.39 | 50.72 | 52.67 | 5,318,175 | +0.46(+0.89%) |
May 05, 2022 | 54.34 | 54.55 | 50.48 | 52.21 | 4,875,055 | -1.51(-2.80%) |
May 04, 2022 | 53.15 | 53.84 | 50.62 | 53.71 | 4,666,763 | +1.45(+2.77%) |
May 03, 2022 | 48.28 | 52.36 | 48.12 | 52.27 | 5,603,085 | +4.02(+8.32%) |
May 02, 2022 | 47.60 | 49.20 | 46.80 | 48.25 | 3,296,141 | -0.23(-0.47%) |
Apr 29, 2022 | 49.55 | 51.10 | 48.15 | 48.48 | 3,549,783 | -1.02(-2.07%) |
Apr 28, 2022 | 47.54 | 49.79 | 46.01 | 49.50 | 4,403,138 | +2.23(+4.73%) |
Apr 27, 2022 | 47.19 | 47.78 | 45.63 | 47.27 | 4,828,178 | +0.17(+0.36%) |
Apr 26, 2022 | 47.04 | 48.05 | 46.12 | 47.10 | 4,873,606 | +0.42(+0.89%) |
Apr 25, 2022 | 45.61 | 47.13 | 43.62 | 46.68 | 6,047,243 | -0.96(-2.01%) |
Apr 22, 2022 | 50.49 | 50.93 | 46.88 | 47.63 | 5,074,701 | -3.11(-6.12%) |
Apr 21, 2022 | 53.60 | 54.18 | 50.54 | 50.74 | 4,215,543 | -2.32(-4.37%) |
Apr 20, 2022 | 51.77 | 53.71 | 51.55 | 53.06 | 4,013,076 | +2.15(+4.22%) |
Apr 19, 2022 | 50.67 | 51.78 | 50.14 | 50.91 | 3,882,608 | -0.48(-0.94%) |
Apr 18, 2022 | 50.99 | 51.64 | 49.96 | 51.39 | 4,590,617 | +1.03(+2.05%) |
Apr 14, 2022 | 49.99 | 51.03 | 49.57 | 50.36 | 3,529,383 | +0.19(+0.38%) |
Apr 13, 2022 | 49.68 | 50.50 | 48.92 | 50.17 | 3,695,432 | +1.49(+3.05%) |
Apr 12, 2022 | 48.34 | 50.03 | 48.22 | 48.69 | 4,400,908 | +1.56(+3.32%) |
Apr 11, 2022 | 48.97 | 49.12 | 47.11 | 47.12 | 4,055,682 | -2.72(-5.45%) |
Apr 08, 2022 | 49.10 | 50.44 | 48.35 | 49.84 | 4,754,884 | +1.03(+2.11%) |
Apr 07, 2022 | 48.75 | 49.54 | 47.23 | 48.81 | 3,486,682 | +0.98(+2.06%) |
Apr 06, 2022 | 49.64 | 49.90 | 47.45 | 47.82 | 3,906,965 | -1.10(-2.25%) |
Apr 05, 2022 | 52.10 | 52.56 | 48.90 | 48.92 | 4,030,455 | -2.66(-5.16%) |
Apr 04, 2022 | 53.05 | 53.33 | 50.90 | 51.58 | 6,034,497 | -0.73(-1.39%) |