Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.51 | 44.36 | 42.00 | 44.18 | 1,253,241 | -0.33(-0.74%) |
Jun 29, 2022 | 45.84 | 45.85 | 44.15 | 44.51 | 945,511 | -1.48(-3.22%) |
Jun 28, 2022 | 47.07 | 48.38 | 45.92 | 45.99 | 1,028,200 | -0.37(-0.80%) |
Jun 27, 2022 | 47.29 | 47.48 | 45.80 | 46.36 | 1,624,148 | -0.55(-1.17%) |
Jun 24, 2022 | 43.71 | 47.07 | 43.63 | 46.91 | 2,067,209 | +3.56(+8.21%) |
Jun 23, 2022 | 44.00 | 44.40 | 41.84 | 43.35 | 1,073,121 | -0.55(-1.25%) |
Jun 22, 2022 | 42.96 | 44.53 | 42.78 | 43.90 | 1,139,442 | +0.41(+0.94%) |
Jun 21, 2022 | 44.80 | 44.86 | 43.13 | 43.49 | 1,626,578 | -0.54(-1.23%) |
Jun 17, 2022 | 41.87 | 44.16 | 41.13 | 44.03 | 3,084,788 | +2.76(+6.69%) |
Jun 16, 2022 | 45.06 | 45.55 | 40.76 | 41.27 | 2,632,736 | -5.25(-11.29%) |
Jun 15, 2022 | 46.13 | 47.09 | 45.12 | 46.52 | 1,167,931 | +1.54(+3.42%) |
Jun 14, 2022 | 45.80 | 46.44 | 44.52 | 44.98 | 1,731,912 | -0.76(-1.66%) |
Jun 13, 2022 | 48.31 | 48.83 | 45.38 | 45.74 | 1,634,563 | -4.74(-9.39%) |
Jun 10, 2022 | 51.08 | 51.97 | 49.96 | 50.48 | 909,068 | -1.70(-3.26%) |
Jun 09, 2022 | 53.06 | 53.89 | 52.14 | 52.18 | 835,339 | -1.36(-2.54%) |
Jun 08, 2022 | 53.92 | 54.89 | 53.45 | 53.54 | 917,792 | -1.08(-1.98%) |
Jun 07, 2022 | 53.57 | 54.76 | 53.11 | 54.62 | 630,378 | +0.77(+1.43%) |
Jun 06, 2022 | 54.45 | 54.70 | 53.21 | 53.85 | 884,724 | -0.21(-0.39%) |
Jun 03, 2022 | 53.91 | 54.80 | 53.32 | 54.06 | 1,044,405 | -0.70(-1.28%) |
Jun 02, 2022 | 54.36 | 54.86 | 53.60 | 54.76 | 982,047 | +0.66(+1.22%) |
Jun 01, 2022 | 54.41 | 54.96 | 53.06 | 54.10 | 861,029 | -0.08(-0.15%) |
May 31, 2022 | 54.88 | 55.39 | 53.26 | 54.18 | 1,035,898 | -1.10(-1.99%) |
May 27, 2022 | 54.91 | 55.87 | 54.04 | 55.28 | 913,823 | +0.64(+1.17%) |
May 26, 2022 | 51.84 | 55.73 | 51.84 | 54.64 | 1,171,984 | +3.09(+5.99%) |
May 25, 2022 | 48.35 | 52.00 | 48.22 | 51.55 | 1,190,754 | +2.75(+5.64%) |
May 24, 2022 | 52.09 | 52.09 | 48.70 | 48.80 | 2,390,870 | -4.08(-7.72%) |
May 23, 2022 | 55.12 | 55.28 | 52.76 | 52.88 | 1,764,034 | -1.88(-3.43%) |
May 20, 2022 | 56.74 | 57.13 | 53.61 | 54.76 | 1,224,727 | -1.27(-2.27%) |
May 19, 2022 | 54.93 | 56.93 | 54.49 | 56.03 | 1,297,942 | +0.27(+0.48%) |
May 18, 2022 | 57.05 | 57.87 | 55.56 | 55.76 | 1,870,508 | -1.80(-3.13%) |
May 17, 2022 | 57.54 | 58.49 | 55.94 | 57.56 | 1,208,387 | +1.65(+2.95%) |
May 16, 2022 | 56.35 | 57.35 | 55.72 | 55.91 | 1,112,650 | -0.99(-1.74%) |
May 13, 2022 | 54.88 | 57.37 | 54.74 | 56.90 | 1,443,028 | +3.15(+5.86%) |
May 12, 2022 | 53.31 | 55.53 | 51.78 | 53.75 | 1,723,964 | +0.10(+0.19%) |
May 11, 2022 | 55.98 | 57.94 | 53.32 | 53.65 | 1,503,513 | -2.69(-4.77%) |
May 10, 2022 | 56.33 | 58.00 | 55.15 | 56.34 | 1,160,261 | +0.57(+1.02%) |
May 09, 2022 | 59.96 | 60.72 | 55.72 | 55.77 | 1,864,385 | -5.12(-8.41%) |
May 06, 2022 | 63.15 | 63.17 | 60.00 | 60.89 | 1,498,113 | -1.97(-3.13%) |
May 05, 2022 | 64.00 | 65.53 | 60.53 | 62.86 | 2,296,526 | -4.46(-6.63%) |
May 04, 2022 | 67.65 | 69.00 | 62.98 | 67.32 | 2,023,650 | -0.28(-0.41%) |
May 03, 2022 | 68.68 | 68.83 | 65.04 | 67.60 | 1,171,361 | -0.74(-1.08%) |
May 02, 2022 | 67.56 | 68.38 | 66.22 | 68.34 | 811,600 | +0.90(+1.33%) |
Apr 29, 2022 | 68.32 | 69.76 | 67.03 | 67.44 | 717,560 | -1.37(-1.99%) |
Apr 28, 2022 | 70.42 | 70.64 | 67.08 | 68.81 | 1,148,933 | -0.83(-1.19%) |
Apr 27, 2022 | 70.70 | 71.32 | 68.12 | 69.64 | 1,261,516 | -1.27(-1.79%) |
Apr 26, 2022 | 74.60 | 75.28 | 70.46 | 70.91 | 1,508,734 | -3.51(-4.72%) |
Apr 25, 2022 | 70.95 | 74.63 | 69.96 | 74.42 | 1,908,868 | +3.32(+4.67%) |
Apr 22, 2022 | 70.00 | 71.87 | 69.42 | 71.10 | 1,206,242 | +0.67(+0.95%) |
Apr 21, 2022 | 76.34 | 76.57 | 69.38 | 70.43 | 1,447,479 | -3.97(-5.34%) |
Apr 20, 2022 | 74.00 | 75.74 | 73.62 | 74.40 | 968,206 | +0.40(+0.54%) |
Apr 19, 2022 | 73.59 | 76.29 | 73.59 | 74.00 | 1,136,294 | +0.54(+0.74%) |
Apr 18, 2022 | 72.64 | 73.87 | 72.20 | 73.46 | 1,222,403 | +0.38(+0.52%) |
Apr 14, 2022 | 72.27 | 74.00 | 72.16 | 73.08 | 1,111,546 | +1.25(+1.74%) |
Apr 13, 2022 | 68.83 | 72.25 | 68.54 | 71.83 | 1,259,379 | +4.79(+7.14%) |
Apr 12, 2022 | 65.34 | 68.10 | 65.33 | 67.04 | 1,062,945 | +2.37(+3.66%) |
Apr 11, 2022 | 64.27 | 65.65 | 64.07 | 64.67 | 1,117,355 | -0.04(-0.06%) |
Apr 08, 2022 | 62.46 | 65.65 | 62.00 | 64.71 | 1,712,539 | +1.77(+2.81%) |
Apr 07, 2022 | 63.96 | 64.55 | 61.78 | 62.94 | 1,585,484 | -1.10(-1.72%) |
Apr 06, 2022 | 67.47 | 68.25 | 64.00 | 64.04 | 1,547,888 | -4.48(-6.54%) |
Apr 05, 2022 | 70.13 | 71.03 | 67.84 | 68.52 | 787,431 | -1.48(-2.11%) |
Apr 04, 2022 | 72.12 | 72.38 | 69.69 | 70.00 | 1,106,405 | -2.32(-3.21%) |