Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.51 | 37.04 | 35.26 | 36.32 | 970,999 | -0.94(-2.54%) |
Jun 29, 2022 | 37.83 | 38.41 | 36.82 | 37.26 | 921,751 | -1.25(-3.25%) |
Jun 28, 2022 | 38.22 | 40.21 | 38.22 | 38.52 | 1,098,559 | -0.24(-0.63%) |
Jun 27, 2022 | 39.00 | 39.44 | 38.46 | 38.76 | 1,176,139 | -0.26(-0.67%) |
Jun 24, 2022 | 36.72 | 39.03 | 36.72 | 39.02 | 1,357,113 | +2.92(+8.08%) |
Jun 23, 2022 | 36.53 | 36.63 | 35.24 | 36.10 | 1,285,701 | -0.38(-1.05%) |
Jun 22, 2022 | 36.34 | 37.25 | 36.22 | 36.49 | 1,017,607 | -0.30(-0.81%) |
Jun 21, 2022 | 38.61 | 38.61 | 36.73 | 36.79 | 1,041,165 | -0.64(-1.70%) |
Jun 17, 2022 | 36.83 | 37.63 | 36.17 | 37.42 | 1,766,446 | +0.94(+2.59%) |
Jun 16, 2022 | 39.53 | 39.70 | 36.18 | 36.48 | 1,593,724 | -4.46(-10.90%) |
Jun 15, 2022 | 40.65 | 41.81 | 40.29 | 40.94 | 870,855 | +0.74(+1.84%) |
Jun 14, 2022 | 40.18 | 40.69 | 39.69 | 40.20 | 829,294 | +0.04(+0.09%) |
Jun 13, 2022 | 41.93 | 42.05 | 39.92 | 40.16 | 801,992 | -3.13(-7.24%) |
Jun 10, 2022 | 44.92 | 45.79 | 43.25 | 43.30 | 814,636 | -2.64(-5.75%) |
Jun 09, 2022 | 47.42 | 47.42 | 45.81 | 45.94 | 640,879 | -1.48(-3.13%) |
Jun 08, 2022 | 48.05 | 48.09 | 47.12 | 47.42 | 605,573 | -1.15(-2.37%) |
Jun 07, 2022 | 47.43 | 48.61 | 47.18 | 48.57 | 606,496 | +0.36(+0.75%) |
Jun 06, 2022 | 47.86 | 48.63 | 47.25 | 48.21 | 513,101 | +1.00(+2.12%) |
Jun 03, 2022 | 46.94 | 47.82 | 46.94 | 47.21 | 595,885 | -0.44(-0.93%) |
Jun 02, 2022 | 46.86 | 47.66 | 46.67 | 47.65 | 751,378 | +0.89(+1.90%) |
Jun 01, 2022 | 47.68 | 48.48 | 46.36 | 46.76 | 600,157 | -0.61(-1.29%) |
May 31, 2022 | 47.24 | 47.65 | 46.40 | 47.38 | 516,101 | -0.12(-0.25%) |
May 27, 2022 | 46.81 | 47.84 | 46.81 | 47.50 | 528,497 | +0.92(+1.97%) |
May 26, 2022 | 45.16 | 46.82 | 45.16 | 46.58 | 620,329 | +1.90(+4.25%) |
May 25, 2022 | 42.37 | 44.93 | 42.37 | 44.68 | 843,253 | +2.15(+5.06%) |
May 24, 2022 | 43.79 | 44.34 | 42.12 | 42.53 | 942,726 | -2.04(-4.58%) |
May 23, 2022 | 44.81 | 44.81 | 43.44 | 44.57 | 961,585 | +0.65(+1.48%) |
May 20, 2022 | 45.33 | 45.33 | 42.76 | 43.92 | 825,120 | -0.57(-1.29%) |
May 19, 2022 | 44.49 | 45.69 | 44.46 | 44.49 | 1,065,083 | -0.79(-1.74%) |
May 18, 2022 | 46.40 | 47.01 | 44.64 | 45.28 | 1,161,324 | -2.09(-4.40%) |
May 17, 2022 | 47.17 | 48.20 | 46.58 | 47.37 | 677,837 | +1.51(+3.29%) |
May 16, 2022 | 45.82 | 46.23 | 44.75 | 45.85 | 1,123,857 | -0.21(-0.46%) |
May 13, 2022 | 45.00 | 46.90 | 45.00 | 46.07 | 784,307 | +1.91(+4.32%) |
May 12, 2022 | 44.98 | 45.59 | 43.14 | 44.16 | 1,115,242 | -1.24(-2.74%) |
May 11, 2022 | 47.12 | 48.22 | 45.16 | 45.40 | 819,112 | -1.70(-3.60%) |
May 10, 2022 | 45.62 | 47.76 | 45.23 | 47.10 | 1,202,102 | +1.74(+3.84%) |
May 09, 2022 | 48.39 | 48.65 | 45.07 | 45.35 | 911,114 | -3.72(-7.57%) |
May 06, 2022 | 49.02 | 49.87 | 47.88 | 49.07 | 737,249 | -0.01(-0.02%) |
May 05, 2022 | 50.05 | 50.98 | 48.20 | 49.08 | 805,840 | -1.58(-3.11%) |
May 04, 2022 | 50.83 | 51.28 | 48.30 | 50.66 | 1,020,763 | -0.03(-0.05%) |
May 03, 2022 | 51.64 | 52.06 | 49.87 | 50.68 | 746,299 | -1.03(-1.99%) |
May 02, 2022 | 51.78 | 52.77 | 50.16 | 51.71 | 1,106,664 | +0.29(+0.56%) |
Apr 29, 2022 | 53.01 | 54.14 | 51.39 | 51.43 | 1,042,949 | -0.13(-0.25%) |
Apr 28, 2022 | 50.07 | 52.25 | 49.56 | 51.56 | 1,039,865 | +1.09(+2.17%) |
Apr 27, 2022 | 49.28 | 50.56 | 49.18 | 50.46 | 926,245 | +1.00(+2.02%) |
Apr 26, 2022 | 50.24 | 50.87 | 49.41 | 49.46 | 976,852 | -1.14(-2.25%) |
Apr 25, 2022 | 49.02 | 50.77 | 48.69 | 50.60 | 1,056,338 | +1.35(+2.75%) |
Apr 22, 2022 | 49.82 | 50.36 | 48.77 | 49.25 | 1,030,084 | -0.91(-1.81%) |
Apr 21, 2022 | 53.42 | 53.42 | 49.87 | 50.16 | 1,642,445 | -1.56(-3.01%) |
Apr 20, 2022 | 51.66 | 52.42 | 51.17 | 51.71 | 1,683,628 | +0.47(+0.92%) |
Apr 19, 2022 | 49.62 | 51.31 | 49.62 | 51.24 | 755,516 | +1.65(+3.33%) |
Apr 18, 2022 | 48.77 | 50.00 | 48.77 | 49.59 | 632,652 | +0.54(+1.10%) |
Apr 14, 2022 | 49.19 | 50.18 | 48.96 | 49.05 | 574,879 | +0.16(+0.32%) |
Apr 13, 2022 | 47.28 | 49.28 | 46.81 | 48.90 | 641,563 | +2.26(+4.85%) |
Apr 12, 2022 | 46.96 | 47.36 | 46.35 | 46.63 | 895,877 | +0.18(+0.38%) |
Apr 11, 2022 | 45.37 | 47.25 | 45.08 | 46.46 | 1,706,414 | +0.89(+1.95%) |
Apr 08, 2022 | 46.54 | 47.15 | 45.44 | 45.57 | 1,263,960 | -1.05(-2.25%) |
Apr 07, 2022 | 47.88 | 48.15 | 45.65 | 46.62 | 1,933,567 | -1.19(-2.48%) |
Apr 06, 2022 | 49.91 | 50.01 | 47.57 | 47.80 | 876,535 | -2.81(-5.55%) |
Apr 05, 2022 | 52.38 | 52.64 | 50.56 | 50.61 | 777,254 | -1.45(-2.78%) |
Apr 04, 2022 | 51.56 | 52.20 | 51.08 | 52.06 | 882,922 | +0.12(+0.23%) |