Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.50 | 45.52 | 43.81 | 44.83 | 4,165,027 | -0.57(-1.26%) |
Jun 29, 2022 | 46.47 | 46.76 | 45.07 | 45.40 | 2,594,589 | -1.34(-2.87%) |
Jun 28, 2022 | 47.82 | 48.46 | 46.64 | 46.74 | 2,055,777 | -0.84(-1.77%) |
Jun 27, 2022 | 47.55 | 48.26 | 47.03 | 47.58 | 4,216,227 | +0.51(+1.08%) |
Jun 24, 2022 | 46.30 | 47.73 | 46.09 | 47.07 | 2,863,244 | +1.15(+2.50%) |
Jun 23, 2022 | 45.52 | 46.15 | 45.16 | 45.92 | 4,264,580 | +0.40(+0.88%) |
Jun 22, 2022 | 45.50 | 46.68 | 45.11 | 45.52 | 3,933,543 | -0.98(-2.11%) |
Jun 21, 2022 | 47.02 | 47.83 | 46.29 | 46.50 | 5,025,479 | +0.15(+0.32%) |
Jun 17, 2022 | 46.50 | 47.03 | 45.27 | 46.35 | 6,223,032 | +0.00(+0.00%) |
Jun 16, 2022 | 48.48 | 48.48 | 46.05 | 46.35 | 6,050,841 | -3.60(-7.21%) |
Jun 15, 2022 | 49.47 | 50.52 | 48.56 | 49.95 | 4,543,466 | +0.71(+1.44%) |
Jun 14, 2022 | 50.62 | 50.76 | 48.75 | 49.24 | 4,167,250 | -1.12(-2.22%) |
Jun 13, 2022 | 51.94 | 52.48 | 50.23 | 50.36 | 4,621,122 | -3.67(-6.79%) |
Jun 10, 2022 | 55.27 | 55.96 | 53.82 | 54.03 | 4,678,276 | -2.55(-4.51%) |
Jun 09, 2022 | 57.37 | 58.11 | 56.48 | 56.58 | 4,383,526 | -1.24(-2.14%) |
Jun 08, 2022 | 62.86 | 63.00 | 57.70 | 57.82 | 7,200,637 | -2.50(-4.14%) |
Jun 07, 2022 | 58.86 | 60.48 | 58.62 | 60.32 | 2,407,383 | +0.60(+1.00%) |
Jun 06, 2022 | 60.86 | 61.10 | 59.56 | 59.72 | 2,467,663 | -0.36(-0.60%) |
Jun 03, 2022 | 60.71 | 61.18 | 59.98 | 60.08 | 1,774,012 | -1.85(-2.99%) |
Jun 02, 2022 | 60.59 | 62.34 | 60.49 | 61.93 | 2,353,827 | +1.65(+2.74%) |
Jun 01, 2022 | 60.89 | 61.46 | 59.43 | 60.28 | 2,032,028 | -0.41(-0.68%) |
May 31, 2022 | 61.80 | 62.21 | 59.62 | 60.69 | 3,634,346 | -1.56(-2.51%) |
May 27, 2022 | 61.28 | 62.25 | 61.06 | 62.25 | 2,549,373 | +1.57(+2.59%) |
May 26, 2022 | 58.50 | 61.20 | 58.48 | 60.68 | 2,722,364 | +1.58(+2.67%) |
May 25, 2022 | 56.01 | 59.44 | 56.00 | 59.10 | 3,757,036 | +2.50(+4.42%) |
May 24, 2022 | 56.74 | 57.05 | 55.55 | 56.60 | 2,227,810 | -0.74(-1.29%) |
May 23, 2022 | 57.13 | 58.06 | 57.00 | 57.34 | 3,123,400 | +0.53(+0.93%) |
May 20, 2022 | 58.69 | 58.84 | 55.25 | 56.81 | 3,145,825 | -1.20(-2.07%) |
May 19, 2022 | 58.60 | 59.59 | 57.93 | 58.01 | 2,412,594 | -1.09(-1.84%) |
May 18, 2022 | 60.00 | 61.29 | 58.82 | 59.10 | 2,736,469 | -2.09(-3.42%) |
May 17, 2022 | 59.05 | 61.66 | 59.03 | 61.19 | 4,959,617 | +3.30(+5.70%) |
May 16, 2022 | 58.11 | 59.04 | 57.35 | 57.89 | 2,899,746 | -0.56(-0.96%) |
May 13, 2022 | 56.45 | 58.67 | 56.45 | 58.45 | 3,247,971 | +2.90(+5.22%) |
May 12, 2022 | 54.72 | 56.16 | 54.25 | 55.55 | 4,246,425 | -0.20(-0.36%) |
May 11, 2022 | 57.33 | 59.30 | 55.59 | 55.75 | 4,224,686 | -1.61(-2.81%) |
May 10, 2022 | 57.64 | 59.16 | 56.28 | 57.36 | 5,485,783 | +0.83(+1.47%) |
May 09, 2022 | 58.05 | 60.47 | 56.20 | 56.53 | 5,010,803 | -2.92(-4.91%) |
May 06, 2022 | 60.79 | 61.50 | 58.99 | 59.45 | 4,634,013 | -1.74(-2.84%) |
May 05, 2022 | 61.73 | 62.31 | 60.33 | 61.19 | 4,474,935 | -1.67(-2.66%) |
May 04, 2022 | 62.06 | 63.26 | 60.77 | 62.86 | 6,438,228 | +1.14(+1.85%) |
May 03, 2022 | 60.04 | 62.61 | 59.21 | 61.72 | 21,966,354 | +7.80(+14.47%) |
May 02, 2022 | 53.09 | 53.99 | 51.88 | 53.92 | 5,633,280 | +0.85(+1.60%) |
Apr 29, 2022 | 53.15 | 54.65 | 52.92 | 53.07 | 8,191,256 | +0.46(+0.87%) |
Apr 28, 2022 | 50.65 | 52.72 | 50.13 | 52.61 | 5,799,609 | +2.56(+5.11%) |
Apr 27, 2022 | 49.04 | 50.78 | 49.04 | 50.05 | 4,912,420 | +0.47(+0.95%) |
Apr 26, 2022 | 50.25 | 51.09 | 49.37 | 49.58 | 6,116,704 | -1.43(-2.80%) |
Apr 25, 2022 | 48.94 | 51.11 | 48.84 | 51.01 | 5,455,130 | +1.55(+3.13%) |
Apr 22, 2022 | 49.69 | 50.31 | 49.32 | 49.46 | 4,257,620 | -0.78(-1.55%) |
Apr 21, 2022 | 49.92 | 51.03 | 49.88 | 50.24 | 4,523,100 | +0.74(+1.49%) |
Apr 20, 2022 | 49.44 | 50.66 | 49.40 | 49.50 | 3,531,448 | +0.55(+1.12%) |
Apr 19, 2022 | 47.28 | 49.05 | 47.10 | 48.95 | 3,108,732 | +1.67(+3.53%) |
Apr 18, 2022 | 46.13 | 47.39 | 46.02 | 47.28 | 3,213,678 | +0.94(+2.03%) |
Apr 14, 2022 | 46.44 | 47.58 | 46.26 | 46.34 | 4,744,285 | -1.52(-3.18%) |
Apr 13, 2022 | 47.59 | 48.43 | 47.59 | 47.86 | 2,321,372 | +0.36(+0.76%) |
Apr 12, 2022 | 47.70 | 48.41 | 47.43 | 47.50 | 2,974,149 | +0.48(+1.02%) |
Apr 11, 2022 | 46.90 | 48.30 | 46.76 | 47.02 | 2,406,155 | -0.18(-0.38%) |
Apr 08, 2022 | 47.49 | 48.15 | 47.12 | 47.20 | 2,494,736 | -0.56(-1.17%) |
Apr 07, 2022 | 47.83 | 48.05 | 46.55 | 47.76 | 3,649,245 | -0.10(-0.21%) |
Apr 06, 2022 | 47.23 | 48.07 | 46.15 | 47.86 | 4,679,129 | -0.26(-0.54%) |
Apr 05, 2022 | 48.80 | 49.15 | 47.98 | 48.12 | 5,940,252 | -1.22(-2.47%) |
Apr 04, 2022 | 48.70 | 49.38 | 48.34 | 49.34 | 2,813,254 | +0.95(+1.96%) |