Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.90 | 51.05 | 47.85 | 50.05 | 971,848 | -0.69(-1.36%) |
Jun 29, 2022 | 50.43 | 51.26 | 49.65 | 50.74 | 417,487 | -0.29(-0.57%) |
Jun 28, 2022 | 52.25 | 53.05 | 50.59 | 51.03 | 687,345 | -1.18(-2.26%) |
Jun 27, 2022 | 53.80 | 54.13 | 51.75 | 52.21 | 1,918,785 | -1.87(-3.46%) |
Jun 24, 2022 | 53.09 | 54.97 | 52.19 | 54.08 | 893,080 | +1.58(+3.01%) |
Jun 23, 2022 | 48.89 | 52.80 | 48.89 | 52.50 | 1,195,905 | +3.57(+7.30%) |
Jun 22, 2022 | 47.28 | 49.31 | 46.65 | 48.93 | 1,372,634 | +2.87(+6.23%) |
Jun 21, 2022 | 46.19 | 47.53 | 45.97 | 46.06 | 478,097 | +0.01(+0.02%) |
Jun 17, 2022 | 43.87 | 46.73 | 43.87 | 46.05 | 1,074,595 | +2.63(+6.06%) |
Jun 16, 2022 | 44.27 | 44.55 | 42.90 | 43.42 | 921,648 | -1.60(-3.55%) |
Jun 15, 2022 | 42.90 | 45.60 | 42.75 | 45.02 | 873,367 | +2.54(+5.98%) |
Jun 14, 2022 | 44.58 | 45.00 | 42.40 | 42.48 | 740,755 | -1.96(-4.41%) |
Jun 13, 2022 | 45.14 | 45.88 | 44.18 | 44.44 | 1,149,081 | -2.21(-4.74%) |
Jun 10, 2022 | 48.57 | 48.57 | 45.73 | 46.65 | 1,179,813 | -2.85(-5.76%) |
Jun 09, 2022 | 51.38 | 51.83 | 49.48 | 49.50 | 659,404 | -2.56(-4.92%) |
Jun 08, 2022 | 50.96 | 52.60 | 50.74 | 52.06 | 1,099,922 | +0.85(+1.66%) |
Jun 07, 2022 | 48.10 | 51.77 | 47.67 | 51.21 | 1,712,679 | +3.57(+7.49%) |
Jun 06, 2022 | 48.61 | 48.66 | 47.20 | 47.64 | 799,526 | -0.65(-1.35%) |
Jun 03, 2022 | 49.60 | 50.24 | 48.03 | 48.29 | 447,959 | -1.85(-3.69%) |
Jun 02, 2022 | 47.16 | 50.16 | 46.87 | 50.14 | 547,287 | +2.97(+6.30%) |
Jun 01, 2022 | 47.20 | 48.75 | 47.12 | 47.17 | 793,952 | +0.31(+0.66%) |
May 31, 2022 | 48.39 | 48.69 | 46.42 | 46.86 | 718,878 | -1.82(-3.74%) |
May 27, 2022 | 48.19 | 49.16 | 47.94 | 48.68 | 612,359 | +0.95(+1.99%) |
May 26, 2022 | 46.40 | 48.32 | 46.02 | 47.73 | 588,874 | +1.08(+2.32%) |
May 25, 2022 | 45.54 | 47.20 | 45.47 | 46.65 | 589,133 | +0.76(+1.66%) |
May 24, 2022 | 47.27 | 47.33 | 45.44 | 45.89 | 1,021,191 | -2.24(-4.65%) |
May 23, 2022 | 46.61 | 49.52 | 46.55 | 48.13 | 1,188,796 | +1.51(+3.24%) |
May 20, 2022 | 46.98 | 47.79 | 45.44 | 46.62 | 2,131,388 | -0.23(-0.49%) |
May 19, 2022 | 43.13 | 47.96 | 42.76 | 46.85 | 3,010,417 | +4.09(+9.57%) |
May 18, 2022 | 43.88 | 45.11 | 42.50 | 42.76 | 1,251,656 | -2.38(-5.27%) |
May 17, 2022 | 44.49 | 46.35 | 41.75 | 45.14 | 2,460,036 | +1.05(+2.38%) |
May 16, 2022 | 46.31 | 46.99 | 42.94 | 44.09 | 2,764,160 | -2.51(-5.39%) |
May 13, 2022 | 42.07 | 48.00 | 41.66 | 46.60 | 5,401,223 | -1.22(-2.55%) |
May 12, 2022 | 46.39 | 49.14 | 45.32 | 47.82 | 2,486,497 | +0.22(+0.46%) |
May 11, 2022 | 50.00 | 50.76 | 47.37 | 47.60 | 1,011,597 | -2.89(-5.72%) |
May 10, 2022 | 52.43 | 53.32 | 49.17 | 50.49 | 1,369,935 | -0.81(-1.58%) |
May 09, 2022 | 56.19 | 57.01 | 50.94 | 51.30 | 1,520,183 | -6.05(-10.55%) |
May 06, 2022 | 59.11 | 59.68 | 55.77 | 57.35 | 1,298,404 | -2.42(-4.05%) |
May 05, 2022 | 62.13 | 62.13 | 59.19 | 59.77 | 1,186,773 | -2.50(-4.01%) |
May 04, 2022 | 61.24 | 62.76 | 59.06 | 62.27 | 975,966 | +1.09(+1.78%) |
May 03, 2022 | 63.31 | 64.36 | 60.84 | 61.18 | 771,045 | -2.53(-3.97%) |
May 02, 2022 | 62.95 | 64.25 | 62.04 | 63.71 | 874,598 | +0.44(+0.70%) |
Apr 29, 2022 | 65.85 | 67.31 | 63.18 | 63.27 | 435,351 | -3.10(-4.67%) |
Apr 28, 2022 | 63.61 | 66.57 | 62.58 | 66.37 | 632,208 | +3.64(+5.80%) |
Apr 27, 2022 | 63.67 | 64.66 | 62.19 | 62.73 | 1,020,160 | -0.67(-1.06%) |
Apr 26, 2022 | 66.74 | 67.12 | 63.29 | 63.40 | 965,787 | -4.13(-6.12%) |
Apr 25, 2022 | 63.99 | 68.70 | 63.51 | 67.53 | 642,262 | +2.99(+4.63%) |
Apr 22, 2022 | 66.01 | 67.74 | 63.81 | 64.54 | 891,115 | -1.43(-2.17%) |
Apr 21, 2022 | 71.97 | 72.80 | 65.80 | 65.97 | 1,311,803 | -5.03(-7.08%) |
Apr 20, 2022 | 74.62 | 75.16 | 69.69 | 71.00 | 1,189,411 | -3.05(-4.12%) |
Apr 19, 2022 | 71.01 | 74.27 | 70.72 | 74.05 | 547,421 | +2.96(+4.16%) |
Apr 18, 2022 | 71.42 | 72.05 | 69.61 | 71.09 | 441,246 | -0.79(-1.10%) |
Apr 14, 2022 | 73.81 | 74.43 | 71.76 | 71.88 | 744,889 | -1.92(-2.60%) |
Apr 13, 2022 | 70.72 | 73.87 | 70.72 | 73.80 | 593,823 | +2.75(+3.87%) |
Apr 12, 2022 | 73.06 | 74.26 | 70.86 | 71.05 | 952,369 | -1.26(-1.74%) |
Apr 11, 2022 | 66.92 | 72.65 | 65.96 | 72.31 | 1,551,778 | +4.75(+7.03%) |
Apr 08, 2022 | 66.71 | 68.61 | 66.38 | 67.56 | 565,366 | +0.35(+0.52%) |
Apr 07, 2022 | 66.39 | 67.99 | 65.83 | 67.21 | 739,250 | +1.18(+1.79%) |
Apr 06, 2022 | 67.29 | 67.41 | 65.29 | 66.03 | 615,682 | -2.14(-3.14%) |
Apr 05, 2022 | 68.70 | 68.70 | 67.14 | 68.17 | 757,095 | -1.06(-1.53%) |
Apr 04, 2022 | 67.47 | 69.78 | 67.08 | 69.23 | 1,037,091 | +1.87(+2.78%) |