Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.34 | 46.93 | 45.00 | 46.22 | 3,979,687 | -1.14(-2.42%) |
Jun 29, 2022 | 48.78 | 48.82 | 46.61 | 47.37 | 2,559,183 | -1.52(-3.10%) |
Jun 28, 2022 | 50.14 | 50.67 | 48.74 | 48.88 | 1,818,134 | -1.06(-2.12%) |
Jun 27, 2022 | 50.48 | 50.94 | 49.25 | 49.94 | 2,115,166 | +0.36(+0.73%) |
Jun 24, 2022 | 48.25 | 50.07 | 48.23 | 49.58 | 8,694,487 | +1.96(+4.12%) |
Jun 23, 2022 | 48.18 | 48.77 | 46.70 | 47.61 | 2,018,443 | -0.24(-0.50%) |
Jun 22, 2022 | 46.71 | 48.36 | 46.43 | 47.85 | 4,190,879 | +0.32(+0.68%) |
Jun 21, 2022 | 47.48 | 48.29 | 47.27 | 47.53 | 6,177,983 | +1.53(+3.32%) |
Jun 17, 2022 | 44.60 | 46.28 | 44.53 | 46.00 | 9,287,828 | +1.40(+3.14%) |
Jun 16, 2022 | 47.04 | 47.04 | 43.83 | 44.60 | 7,398,885 | -3.59(-7.46%) |
Jun 15, 2022 | 47.65 | 49.22 | 47.48 | 48.20 | 6,682,566 | +1.13(+2.41%) |
Jun 14, 2022 | 47.86 | 48.21 | 46.49 | 47.06 | 3,869,293 | -0.69(-1.44%) |
Jun 13, 2022 | 49.58 | 49.58 | 46.65 | 47.75 | 4,320,078 | -4.17(-8.03%) |
Jun 10, 2022 | 52.18 | 52.98 | 51.05 | 51.91 | 2,757,768 | -2.11(-3.90%) |
Jun 09, 2022 | 54.34 | 54.73 | 53.16 | 54.02 | 3,040,381 | -0.63(-1.15%) |
Jun 08, 2022 | 55.97 | 56.34 | 54.30 | 54.65 | 3,105,214 | -1.68(-2.98%) |
Jun 07, 2022 | 56.21 | 56.51 | 55.07 | 56.33 | 1,944,079 | -0.09(-0.15%) |
Jun 06, 2022 | 55.47 | 57.52 | 54.77 | 56.41 | 3,439,759 | +1.33(+2.41%) |
Jun 03, 2022 | 54.84 | 55.90 | 54.70 | 55.09 | 2,307,409 | -0.72(-1.28%) |
Jun 02, 2022 | 55.29 | 56.06 | 54.39 | 55.80 | 2,721,031 | +0.72(+1.32%) |
Jun 01, 2022 | 54.96 | 55.89 | 53.92 | 55.08 | 3,290,875 | +0.12(+0.23%) |
May 31, 2022 | 57.41 | 57.44 | 54.69 | 54.96 | 5,388,242 | -2.56(-4.44%) |
May 27, 2022 | 56.02 | 57.68 | 55.87 | 57.51 | 2,691,479 | +2.11(+3.80%) |
May 26, 2022 | 53.46 | 55.56 | 52.99 | 55.40 | 4,311,263 | +2.22(+4.18%) |
May 25, 2022 | 50.63 | 53.38 | 50.21 | 53.18 | 4,398,300 | +2.10(+4.11%) |
May 24, 2022 | 51.50 | 51.93 | 49.91 | 51.09 | 3,111,975 | -1.56(-2.97%) |
May 23, 2022 | 52.52 | 53.03 | 51.70 | 52.65 | 3,401,395 | +0.71(+1.36%) |
May 20, 2022 | 51.87 | 52.63 | 50.57 | 51.94 | 3,470,947 | +0.51(+0.98%) |
May 19, 2022 | 51.25 | 52.57 | 51.04 | 51.44 | 4,080,483 | -0.37(-0.72%) |
May 18, 2022 | 51.30 | 52.68 | 51.20 | 51.81 | 3,109,633 | -0.44(-0.84%) |
May 17, 2022 | 52.01 | 52.84 | 51.25 | 52.25 | 2,370,841 | +1.61(+3.18%) |
May 16, 2022 | 51.16 | 51.47 | 50.19 | 50.64 | 2,699,345 | -0.65(-1.27%) |
May 13, 2022 | 50.13 | 52.01 | 50.08 | 51.29 | 4,592,420 | +2.49(+5.10%) |
May 12, 2022 | 48.26 | 48.98 | 47.01 | 48.80 | 4,245,295 | +0.53(+1.10%) |
May 11, 2022 | 47.46 | 49.93 | 46.92 | 48.27 | 4,995,088 | +0.54(+1.13%) |
May 10, 2022 | 48.32 | 49.00 | 46.54 | 47.73 | 3,923,279 | +0.84(+1.80%) |
May 09, 2022 | 49.28 | 50.02 | 46.58 | 46.89 | 4,367,938 | -3.17(-6.33%) |
May 06, 2022 | 50.42 | 51.31 | 49.33 | 50.06 | 5,746,352 | -0.44(-0.88%) |
May 05, 2022 | 52.06 | 53.43 | 49.84 | 50.50 | 5,573,987 | -0.27(-0.54%) |
May 04, 2022 | 48.97 | 51.00 | 47.75 | 50.78 | 4,463,281 | +1.83(+3.73%) |
May 03, 2022 | 49.23 | 50.15 | 48.73 | 48.95 | 4,163,834 | -0.18(-0.37%) |
May 02, 2022 | 47.13 | 49.22 | 46.97 | 49.13 | 4,183,300 | +2.04(+4.34%) |
Apr 29, 2022 | 48.96 | 50.47 | 47.01 | 47.09 | 2,841,267 | -2.41(-4.87%) |
Apr 28, 2022 | 48.40 | 50.00 | 47.33 | 49.50 | 3,210,839 | +1.32(+2.73%) |
Apr 27, 2022 | 48.30 | 49.39 | 47.67 | 48.19 | 2,762,452 | -0.22(-0.45%) |
Apr 26, 2022 | 51.26 | 51.87 | 48.24 | 48.40 | 3,778,291 | -3.07(-5.96%) |
Apr 25, 2022 | 50.54 | 51.55 | 49.54 | 51.47 | 3,737,349 | +0.44(+0.85%) |
Apr 22, 2022 | 52.92 | 53.07 | 50.89 | 51.03 | 2,360,317 | -2.11(-3.97%) |
Apr 21, 2022 | 57.05 | 57.85 | 52.87 | 53.14 | 2,753,971 | -2.84(-5.07%) |
Apr 20, 2022 | 55.66 | 56.67 | 55.38 | 55.98 | 2,163,563 | +0.54(+0.97%) |
Apr 19, 2022 | 53.72 | 55.64 | 53.72 | 55.44 | 1,718,276 | +1.73(+3.22%) |
Apr 18, 2022 | 54.17 | 54.28 | 53.22 | 53.71 | 2,189,854 | -0.69(-1.27%) |
Apr 14, 2022 | 54.79 | 55.34 | 54.19 | 54.40 | 2,445,744 | -0.25(-0.45%) |
Apr 13, 2022 | 53.50 | 54.75 | 52.74 | 54.65 | 2,952,870 | +2.12(+4.04%) |
Apr 12, 2022 | 54.09 | 55.20 | 52.33 | 52.53 | 3,306,756 | -1.29(-2.39%) |
Apr 11, 2022 | 53.94 | 54.41 | 53.24 | 53.82 | 2,401,353 | -0.65(-1.20%) |
Apr 08, 2022 | 54.17 | 55.06 | 53.91 | 54.47 | 2,942,429 | -0.10(-0.19%) |
Apr 07, 2022 | 55.54 | 55.81 | 53.55 | 54.57 | 3,242,363 | -1.29(-2.30%) |
Apr 06, 2022 | 56.94 | 57.60 | 55.36 | 55.86 | 2,639,946 | -1.99(-3.44%) |
Apr 05, 2022 | 59.74 | 60.16 | 57.59 | 57.85 | 2,325,673 | -2.11(-3.52%) |
Apr 04, 2022 | 59.21 | 60.29 | 59.13 | 59.96 | 1,821,163 | +0.97(+1.65%) |