Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.24 | 45.00 | 41.86 | 42.24 | 1,019,442 | -3.44(-7.53%) |
Jun 29, 2022 | 47.55 | 47.55 | 45.33 | 45.68 | 1,609,911 | -1.26(-2.68%) |
Jun 28, 2022 | 48.03 | 48.87 | 46.31 | 46.94 | 883,309 | -0.16(-0.34%) |
Jun 27, 2022 | 44.44 | 47.23 | 44.27 | 47.10 | 1,475,950 | +3.28(+7.49%) |
Jun 24, 2022 | 44.38 | 45.85 | 43.27 | 43.82 | 9,811,198 | +0.18(+0.41%) |
Jun 23, 2022 | 46.79 | 46.87 | 41.91 | 43.64 | 1,614,027 | -2.90(-6.23%) |
Jun 22, 2022 | 48.00 | 48.20 | 45.95 | 46.54 | 2,009,500 | -3.98(-7.88%) |
Jun 21, 2022 | 51.49 | 52.96 | 50.44 | 50.52 | 1,133,510 | -0.01(-0.02%) |
Jun 17, 2022 | 49.69 | 51.65 | 49.13 | 50.53 | 1,176,821 | +0.75(+1.51%) |
Jun 16, 2022 | 50.02 | 50.99 | 49.12 | 49.78 | 1,328,577 | -1.80(-3.49%) |
Jun 15, 2022 | 50.89 | 52.62 | 50.36 | 51.58 | 627,018 | +0.73(+1.44%) |
Jun 14, 2022 | 53.20 | 53.68 | 50.08 | 50.85 | 612,886 | -1.51(-2.88%) |
Jun 13, 2022 | 53.84 | 54.00 | 51.53 | 52.36 | 1,058,909 | -3.68(-6.57%) |
Jun 10, 2022 | 55.53 | 58.19 | 54.51 | 56.04 | 1,128,541 | -0.37(-0.66%) |
Jun 09, 2022 | 58.54 | 58.87 | 56.16 | 56.41 | 848,778 | -2.99(-5.03%) |
Jun 08, 2022 | 60.20 | 60.43 | 56.56 | 59.40 | 938,308 | -0.73(-1.21%) |
Jun 07, 2022 | 59.30 | 60.85 | 58.76 | 60.13 | 1,232,715 | +0.54(+0.91%) |
Jun 06, 2022 | 62.21 | 62.31 | 58.61 | 59.59 | 984,046 | -1.89(-3.07%) |
Jun 03, 2022 | 61.87 | 62.40 | 60.18 | 61.48 | 783,861 | -0.17(-0.28%) |
Jun 02, 2022 | 61.21 | 63.45 | 60.64 | 61.65 | 1,089,079 | -0.17(-0.27%) |
Jun 01, 2022 | 60.37 | 62.05 | 60.09 | 61.82 | 1,199,524 | +2.37(+3.99%) |
May 31, 2022 | 60.98 | 62.84 | 58.31 | 59.45 | 3,267,513 | -0.80(-1.33%) |
May 27, 2022 | 60.00 | 60.87 | 59.36 | 60.25 | 1,092,634 | +0.32(+0.53%) |
May 26, 2022 | 60.34 | 60.40 | 59.13 | 59.93 | 679,425 | +0.20(+0.33%) |
May 25, 2022 | 58.03 | 60.94 | 58.03 | 59.73 | 510,605 | +1.55(+2.66%) |
May 24, 2022 | 58.16 | 58.81 | 56.73 | 58.18 | 702,765 | -0.81(-1.37%) |
May 23, 2022 | 57.07 | 59.20 | 56.00 | 58.99 | 464,801 | +3.01(+5.38%) |
May 20, 2022 | 56.99 | 57.18 | 54.33 | 55.98 | 533,475 | -0.52(-0.92%) |
May 19, 2022 | 56.15 | 58.30 | 55.10 | 56.50 | 756,157 | -0.61(-1.07%) |
May 18, 2022 | 59.88 | 60.41 | 55.86 | 57.11 | 752,657 | -2.41(-4.05%) |
May 17, 2022 | 60.82 | 60.84 | 58.94 | 59.52 | 890,135 | -0.31(-0.52%) |
May 16, 2022 | 57.95 | 60.95 | 57.66 | 59.83 | 1,080,033 | +2.28(+3.96%) |
May 13, 2022 | 55.08 | 57.96 | 55.08 | 57.55 | 975,892 | +3.42(+6.32%) |
May 12, 2022 | 53.66 | 54.23 | 51.73 | 54.13 | 835,970 | +0.55(+1.03%) |
May 11, 2022 | 53.67 | 56.95 | 53.09 | 53.58 | 1,097,352 | +1.18(+2.25%) |
May 10, 2022 | 53.63 | 54.44 | 51.60 | 52.40 | 1,152,926 | -0.07(-0.13%) |
May 09, 2022 | 55.50 | 55.93 | 50.70 | 52.47 | 1,428,312 | -4.79(-8.37%) |
May 06, 2022 | 60.49 | 61.70 | 55.81 | 57.26 | 720,424 | -2.05(-3.46%) |
May 05, 2022 | 58.60 | 60.48 | 56.61 | 59.31 | 785,914 | +0.93(+1.59%) |
May 04, 2022 | 58.13 | 59.38 | 56.82 | 58.38 | 1,150,313 | +1.61(+2.84%) |
May 03, 2022 | 52.16 | 57.12 | 52.16 | 56.77 | 1,784,391 | +4.87(+9.38%) |
May 02, 2022 | 50.45 | 52.13 | 49.10 | 51.90 | 1,771,237 | +1.15(+2.27%) |
Apr 29, 2022 | 51.68 | 52.66 | 50.34 | 50.75 | 479,231 | -0.66(-1.28%) |
Apr 28, 2022 | 51.34 | 52.93 | 49.73 | 51.41 | 1,025,687 | +0.83(+1.64%) |
Apr 27, 2022 | 49.75 | 51.44 | 48.96 | 50.58 | 795,111 | +1.07(+2.16%) |
Apr 26, 2022 | 49.75 | 51.09 | 48.47 | 49.51 | 1,012,148 | +0.18(+0.36%) |
Apr 25, 2022 | 48.81 | 49.90 | 45.95 | 49.33 | 1,186,729 | -1.12(-2.22%) |
Apr 22, 2022 | 49.25 | 51.51 | 48.63 | 50.45 | 863,467 | +0.59(+1.18%) |
Apr 21, 2022 | 53.70 | 54.08 | 49.76 | 49.86 | 872,051 | -3.09(-5.84%) |
Apr 20, 2022 | 53.22 | 54.22 | 52.44 | 52.95 | 681,775 | +0.14(+0.27%) |
Apr 19, 2022 | 53.12 | 54.00 | 51.90 | 52.81 | 576,553 | -0.88(-1.64%) |
Apr 18, 2022 | 54.53 | 54.78 | 52.88 | 53.69 | 677,676 | -0.12(-0.22%) |
Apr 14, 2022 | 53.55 | 54.19 | 52.96 | 53.81 | 768,550 | +0.27(+0.50%) |
Apr 13, 2022 | 51.69 | 53.66 | 51.50 | 53.54 | 896,246 | +2.39(+4.67%) |
Apr 12, 2022 | 51.76 | 52.68 | 50.94 | 51.15 | 744,179 | +0.15(+0.29%) |
Apr 11, 2022 | 53.00 | 53.59 | 50.74 | 51.00 | 356,018 | -2.65(-4.94%) |
Apr 08, 2022 | 51.96 | 54.23 | 51.80 | 53.65 | 1,037,004 | +2.06(+3.99%) |
Apr 07, 2022 | 53.25 | 53.87 | 50.75 | 51.59 | 763,133 | -1.31(-2.48%) |
Apr 06, 2022 | 52.80 | 54.46 | 51.81 | 52.90 | 773,682 | +0.62(+1.19%) |
Apr 05, 2022 | 55.00 | 55.71 | 52.09 | 52.28 | 577,165 | -2.20(-4.04%) |
Apr 04, 2022 | 54.50 | 54.84 | 53.16 | 54.48 | 373,001 | +0.57(+1.06%) |