Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.22 | 45.43 | 44.06 | 45.10 | 2,384,820 | +0.02(+0.04%) |
Jun 29, 2022 | 46.33 | 46.40 | 43.87 | 45.08 | 1,807,965 | -1.19(-2.57%) |
Jun 28, 2022 | 46.48 | 47.09 | 45.44 | 46.27 | 2,072,688 | +0.24(+0.53%) |
Jun 27, 2022 | 45.43 | 46.61 | 45.18 | 46.02 | 1,778,800 | +0.56(+1.22%) |
Jun 24, 2022 | 44.75 | 46.03 | 44.35 | 45.47 | 3,002,274 | +1.33(+3.00%) |
Jun 23, 2022 | 45.57 | 46.05 | 43.61 | 44.14 | 2,509,452 | -1.79(-3.90%) |
Jun 22, 2022 | 45.56 | 46.36 | 44.46 | 45.94 | 3,493,633 | -1.40(-2.96%) |
Jun 21, 2022 | 48.20 | 48.56 | 47.15 | 47.34 | 2,470,731 | +0.42(+0.89%) |
Jun 17, 2022 | 47.07 | 47.88 | 46.03 | 46.92 | 4,125,027 | -1.11(-2.31%) |
Jun 16, 2022 | 48.81 | 49.34 | 47.40 | 48.03 | 3,297,464 | -2.11(-4.22%) |
Jun 15, 2022 | 54.83 | 55.15 | 49.60 | 50.14 | 6,167,548 | -5.60(-10.05%) |
Jun 14, 2022 | 54.61 | 56.49 | 54.47 | 55.75 | 2,074,181 | +0.39(+0.70%) |
Jun 13, 2022 | 57.89 | 58.27 | 55.17 | 55.36 | 3,165,164 | -4.09(-6.88%) |
Jun 10, 2022 | 61.04 | 61.04 | 59.29 | 59.45 | 2,061,199 | -3.34(-5.32%) |
Jun 09, 2022 | 62.71 | 64.02 | 61.98 | 62.79 | 1,268,693 | -0.44(-0.69%) |
Jun 08, 2022 | 63.63 | 64.08 | 62.86 | 63.23 | 933,803 | -1.10(-1.71%) |
Jun 07, 2022 | 63.05 | 64.54 | 62.20 | 64.33 | 1,214,329 | +0.85(+1.34%) |
Jun 06, 2022 | 64.65 | 64.83 | 63.35 | 63.48 | 1,450,477 | -0.54(-0.84%) |
Jun 03, 2022 | 64.51 | 64.65 | 63.54 | 64.02 | 1,129,029 | -1.19(-1.82%) |
Jun 02, 2022 | 63.10 | 65.53 | 62.82 | 65.21 | 2,075,615 | +2.53(+4.04%) |
Jun 01, 2022 | 64.22 | 64.84 | 61.58 | 62.68 | 1,631,300 | -1.43(-2.23%) |
May 31, 2022 | 64.89 | 65.25 | 63.84 | 64.11 | 2,202,537 | -1.00(-1.54%) |
May 27, 2022 | 63.16 | 65.13 | 62.84 | 65.11 | 2,206,067 | +2.25(+3.58%) |
May 26, 2022 | 62.02 | 63.12 | 61.84 | 62.86 | 1,347,975 | +1.73(+2.84%) |
May 25, 2022 | 59.54 | 61.55 | 59.49 | 61.13 | 1,340,347 | +0.55(+0.90%) |
May 24, 2022 | 60.90 | 60.90 | 59.19 | 60.58 | 2,254,666 | -1.41(-2.28%) |
May 23, 2022 | 61.13 | 62.14 | 60.68 | 61.99 | 2,095,755 | +1.04(+1.71%) |
May 20, 2022 | 62.32 | 62.69 | 59.34 | 60.95 | 1,474,284 | -0.74(-1.20%) |
May 19, 2022 | 60.51 | 62.90 | 60.49 | 61.69 | 1,058,136 | +0.30(+0.49%) |
May 18, 2022 | 62.93 | 63.64 | 61.19 | 61.39 | 1,876,534 | -2.17(-3.42%) |
May 17, 2022 | 62.73 | 63.86 | 62.50 | 63.56 | 1,445,776 | +2.38(+3.89%) |
May 16, 2022 | 60.43 | 61.95 | 59.72 | 61.19 | 1,486,061 | +0.28(+0.46%) |
May 13, 2022 | 59.27 | 61.63 | 59.27 | 60.90 | 2,006,572 | +2.16(+3.68%) |
May 12, 2022 | 56.91 | 58.95 | 56.67 | 58.74 | 1,915,528 | +0.84(+1.45%) |
May 11, 2022 | 58.28 | 60.81 | 57.79 | 57.90 | 1,974,708 | -0.12(-0.20%) |
May 10, 2022 | 59.38 | 60.08 | 56.80 | 58.02 | 2,440,744 | -1.10(-1.86%) |
May 09, 2022 | 60.65 | 61.27 | 58.79 | 59.12 | 2,120,614 | -2.47(-4.00%) |
May 06, 2022 | 61.57 | 62.53 | 60.35 | 61.58 | 2,091,689 | -0.77(-1.23%) |
May 05, 2022 | 62.43 | 63.43 | 60.91 | 62.35 | 2,201,664 | -0.32(-0.51%) |
May 04, 2022 | 60.30 | 62.89 | 60.12 | 62.67 | 1,924,407 | +2.47(+4.10%) |
May 03, 2022 | 57.27 | 60.80 | 57.27 | 60.21 | 3,354,295 | +3.03(+5.30%) |
May 02, 2022 | 57.69 | 58.96 | 55.57 | 57.17 | 2,343,497 | +1.42(+2.54%) |
Apr 29, 2022 | 55.74 | 59.74 | 55.04 | 55.76 | 3,443,730 | +4.02(+7.77%) |
Apr 28, 2022 | 51.14 | 52.07 | 48.83 | 51.74 | 2,189,632 | +1.01(+1.99%) |
Apr 27, 2022 | 50.27 | 51.63 | 50.17 | 50.72 | 1,709,759 | +0.20(+0.40%) |
Apr 26, 2022 | 51.47 | 51.91 | 50.29 | 50.52 | 1,709,584 | -1.29(-2.49%) |
Apr 25, 2022 | 51.97 | 52.39 | 49.31 | 51.81 | 2,443,693 | -1.46(-2.74%) |
Apr 22, 2022 | 55.17 | 55.34 | 53.02 | 53.27 | 2,007,362 | -2.13(-3.84%) |
Apr 21, 2022 | 58.66 | 58.68 | 55.05 | 55.40 | 3,351,215 | -2.20(-3.83%) |
Apr 20, 2022 | 58.39 | 59.17 | 57.52 | 57.60 | 1,822,657 | -0.42(-0.72%) |
Apr 19, 2022 | 57.00 | 58.33 | 56.61 | 58.02 | 1,480,330 | +0.84(+1.46%) |
Apr 18, 2022 | 56.34 | 57.33 | 56.06 | 57.18 | 1,276,882 | +0.64(+1.13%) |
Apr 14, 2022 | 56.34 | 57.59 | 56.15 | 56.54 | 2,007,939 | +0.77(+1.38%) |
Apr 13, 2022 | 55.06 | 56.24 | 54.87 | 55.78 | 1,523,094 | +1.12(+2.04%) |
Apr 12, 2022 | 53.66 | 55.61 | 53.66 | 54.66 | 1,765,562 | +1.42(+2.66%) |
Apr 11, 2022 | 53.24 | 54.74 | 53.01 | 53.24 | 1,888,166 | -0.46(-0.85%) |
Apr 08, 2022 | 52.61 | 54.27 | 52.61 | 53.70 | 1,853,502 | +1.34(+2.56%) |
Apr 07, 2022 | 52.11 | 52.97 | 51.71 | 52.36 | 2,946,261 | -0.13(-0.24%) |
Apr 06, 2022 | 51.24 | 52.74 | 50.57 | 52.48 | 2,885,915 | +0.48(+0.92%) |
Apr 05, 2022 | 51.62 | 52.65 | 51.25 | 52.01 | 2,368,362 | +0.62(+1.21%) |
Apr 04, 2022 | 52.09 | 52.09 | 50.35 | 51.39 | 1,819,827 | -0.27(-0.53%) |