Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.41 | 40.69 | 38.79 | 39.55 | 28,248,238 | -1.62(-3.93%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.36 | 41.17 | 20,070,798 | -0.65(-1.57%) |
Jun 28, 2022 | 44.36 | 45.00 | 41.69 | 41.82 | 32,342,388 | -2.61(-5.87%) |
Jun 27, 2022 | 45.45 | 45.89 | 43.22 | 44.43 | 27,485,438 | -1.02(-2.25%) |
Jun 24, 2022 | 44.40 | 45.61 | 43.60 | 45.45 | 35,686,088 | +1.79(+4.09%) |
Jun 23, 2022 | 41.29 | 43.87 | 40.46 | 43.67 | 33,480,990 | +2.90(+7.10%) |
Jun 22, 2022 | 39.29 | 41.73 | 39.02 | 40.77 | 30,131,120 | +0.60(+1.51%) |
Jun 21, 2022 | 39.60 | 41.58 | 39.48 | 40.17 | 31,716,704 | +1.69(+4.38%) |
Jun 17, 2022 | 36.85 | 38.93 | 36.85 | 38.48 | 33,297,300 | +1.80(+4.92%) |
Jun 16, 2022 | 37.31 | 37.72 | 36.16 | 36.67 | 32,761,452 | -2.42(-6.19%) |
Jun 15, 2022 | 37.12 | 39.75 | 36.88 | 39.09 | 43,330,520 | +2.41(+6.57%) |
Jun 14, 2022 | 36.79 | 37.21 | 35.36 | 36.68 | 29,791,436 | +0.41(+1.12%) |
Jun 13, 2022 | 37.45 | 38.07 | 35.97 | 36.28 | 38,065,224 | -3.50(-8.80%) |
Jun 10, 2022 | 41.27 | 41.99 | 39.49 | 39.78 | 36,226,500 | -3.06(-7.15%) |
Jun 09, 2022 | 45.27 | 45.64 | 42.83 | 42.84 | 26,294,706 | -2.77(-6.07%) |
Jun 08, 2022 | 44.50 | 46.55 | 44.39 | 45.61 | 29,385,480 | +1.20(+2.70%) |
Jun 07, 2022 | 42.18 | 44.47 | 41.75 | 44.41 | 22,751,022 | +1.28(+2.97%) |
Jun 06, 2022 | 44.07 | 44.48 | 42.34 | 43.13 | 26,598,096 | +0.33(+0.76%) |
Jun 03, 2022 | 43.73 | 44.45 | 42.47 | 42.80 | 29,634,130 | -2.45(-5.41%) |
Jun 02, 2022 | 42.33 | 45.70 | 41.86 | 45.25 | 32,627,582 | +3.10(+7.36%) |
Jun 01, 2022 | 43.82 | 44.62 | 41.43 | 42.15 | 34,119,900 | -1.58(-3.61%) |
May 31, 2022 | 45.21 | 45.67 | 42.86 | 43.73 | 31,693,600 | -1.31(-2.91%) |
May 27, 2022 | 42.89 | 45.06 | 42.80 | 45.03 | 30,282,682 | +2.76(+6.52%) |
May 26, 2022 | 40.36 | 42.64 | 40.11 | 42.28 | 27,017,720 | +1.59(+3.90%) |
May 25, 2022 | 38.77 | 41.10 | 38.74 | 40.69 | 31,926,078 | +1.80(+4.64%) |
May 24, 2022 | 40.76 | 40.94 | 38.30 | 38.89 | 38,049,404 | -2.91(-6.95%) |
May 23, 2022 | 42.19 | 42.51 | 40.42 | 41.79 | 33,318,426 | -0.27(-0.64%) |
May 20, 2022 | 43.49 | 44.08 | 39.65 | 42.06 | 39,772,232 | -0.61(-1.44%) |
May 19, 2022 | 40.87 | 43.79 | 40.38 | 42.67 | 48,264,884 | +1.84(+4.52%) |
May 18, 2022 | 41.71 | 43.38 | 40.62 | 40.83 | 36,083,604 | -1.89(-4.43%) |
May 17, 2022 | 42.17 | 43.02 | 40.33 | 42.72 | 36,208,728 | +2.04(+5.02%) |
May 16, 2022 | 42.85 | 43.56 | 40.59 | 40.68 | 46,067,632 | -2.56(-5.92%) |
May 13, 2022 | 40.67 | 43.75 | 40.52 | 43.24 | 62,369,416 | +4.57(+11.82%) |
May 12, 2022 | 35.62 | 40.21 | 34.81 | 38.67 | 81,401,824 | +2.04(+5.58%) |
May 11, 2022 | 38.94 | 40.66 | 36.33 | 36.62 | 72,032,856 | -4.12(-10.10%) |
May 10, 2022 | 42.30 | 43.75 | 38.40 | 40.74 | 60,264,900 | -0.05(-0.12%) |
May 09, 2022 | 43.76 | 44.60 | 40.42 | 40.79 | 43,884,688 | -4.46(-9.86%) |
May 06, 2022 | 47.25 | 47.25 | 43.63 | 45.25 | 45,347,628 | -2.10(-4.44%) |
May 05, 2022 | 50.81 | 50.81 | 46.56 | 47.36 | 37,391,516 | -4.64(-8.93%) |
May 04, 2022 | 49.33 | 52.27 | 47.07 | 52.00 | 51,619,436 | +2.54(+5.13%) |
May 03, 2022 | 49.27 | 51.00 | 48.73 | 49.46 | 22,083,210 | -0.26(-0.52%) |
May 02, 2022 | 46.61 | 49.72 | 45.97 | 49.72 | 33,848,132 | +2.98(+6.37%) |
Apr 29, 2022 | 48.23 | 50.84 | 46.70 | 46.74 | 24,996,622 | -1.73(-3.56%) |
Apr 28, 2022 | 48.28 | 49.19 | 45.51 | 48.47 | 39,239,840 | -0.68(-1.39%) |
Apr 27, 2022 | 50.19 | 51.41 | 49.05 | 49.15 | 26,055,776 | -1.11(-2.21%) |
Apr 26, 2022 | 53.38 | 53.74 | 50.09 | 50.26 | 24,172,540 | -3.64(-6.75%) |
Apr 25, 2022 | 51.61 | 54.17 | 51.52 | 53.90 | 26,273,462 | +1.87(+3.60%) |
Apr 22, 2022 | 53.09 | 54.52 | 51.69 | 52.03 | 22,113,688 | -0.87(-1.65%) |
Apr 21, 2022 | 57.28 | 58.24 | 52.47 | 52.90 | 27,027,998 | -2.77(-4.97%) |
Apr 20, 2022 | 58.78 | 58.94 | 55.67 | 55.67 | 22,927,078 | -3.51(-5.93%) |
Apr 19, 2022 | 56.74 | 59.92 | 56.39 | 59.18 | 18,436,398 | +2.30(+4.05%) |
Apr 18, 2022 | 58.09 | 58.41 | 55.85 | 56.88 | 16,312,978 | -1.63(-2.78%) |
Apr 14, 2022 | 61.02 | 61.07 | 58.41 | 58.50 | 21,496,998 | -2.72(-4.44%) |
Apr 13, 2022 | 59.09 | 61.61 | 58.53 | 61.22 | 21,056,526 | +1.87(+3.16%) |
Apr 12, 2022 | 60.93 | 62.73 | 58.87 | 59.35 | 25,555,046 | +0.00(+0.00%) |
Apr 11, 2022 | 58.82 | 60.32 | 57.68 | 59.35 | 20,655,326 | -0.80(-1.34%) |
Apr 08, 2022 | 61.69 | 62.06 | 59.92 | 60.15 | 20,775,264 | -1.99(-3.21%) |
Apr 07, 2022 | 62.64 | 64.23 | 60.11 | 62.14 | 25,033,292 | -0.73(-1.17%) |
Apr 06, 2022 | 64.31 | 64.63 | 61.41 | 62.88 | 35,805,600 | -3.05(-4.63%) |
Apr 05, 2022 | 69.59 | 70.10 | 65.66 | 65.93 | 20,786,452 | -3.99(-5.70%) |
Apr 04, 2022 | 67.66 | 70.25 | 67.43 | 69.92 | 16,095,459 | +2.94(+4.38%) |