Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 53.43 | 55.09 | 52.23 | 55.00 | 864,758 | +0.56(+1.03%) |
Jun 29, 2022 | 52.66 | 55.45 | 52.59 | 54.44 | 532,778 | +1.83(+3.48%) |
Jun 28, 2022 | 52.80 | 53.70 | 50.92 | 52.61 | 936,278 | +0.07(+0.13%) |
Jun 27, 2022 | 52.86 | 52.98 | 50.32 | 52.54 | 549,002 | -0.32(-0.61%) |
Jun 24, 2022 | 51.44 | 54.81 | 49.83 | 52.86 | 798,677 | +1.76(+3.44%) |
Jun 23, 2022 | 48.15 | 51.17 | 47.83 | 51.10 | 733,580 | +3.33(+6.97%) |
Jun 22, 2022 | 47.06 | 49.45 | 46.40 | 47.77 | 801,529 | +0.19(+0.40%) |
Jun 21, 2022 | 46.77 | 48.93 | 46.77 | 47.58 | 1,074,302 | +1.35(+2.92%) |
Jun 17, 2022 | 43.80 | 46.93 | 43.80 | 46.23 | 513,731 | +3.27(+7.61%) |
Jun 16, 2022 | 42.25 | 43.50 | 40.82 | 42.96 | 497,817 | -0.60(-1.38%) |
Jun 15, 2022 | 44.16 | 44.71 | 43.34 | 43.56 | 546,938 | -0.44(-1.00%) |
Jun 14, 2022 | 43.39 | 44.34 | 42.33 | 44.00 | 619,132 | +0.99(+2.30%) |
Jun 13, 2022 | 43.50 | 43.51 | 40.90 | 43.01 | 391,121 | -1.50(-3.37%) |
Jun 10, 2022 | 45.28 | 45.65 | 43.41 | 44.51 | 325,366 | -1.24(-2.71%) |
Jun 09, 2022 | 48.96 | 49.41 | 45.66 | 45.75 | 367,009 | -3.80(-7.67%) |
Jun 08, 2022 | 47.55 | 50.00 | 47.03 | 49.55 | 649,216 | +2.01(+4.23%) |
Jun 07, 2022 | 45.24 | 48.00 | 45.24 | 47.54 | 807,074 | +1.54(+3.35%) |
Jun 06, 2022 | 46.97 | 48.00 | 44.19 | 46.00 | 729,715 | +0.00(+0.00%) |
Jun 03, 2022 | 42.91 | 46.23 | 42.40 | 46.00 | 977,321 | +2.75(+6.36%) |
Jun 02, 2022 | 42.76 | 43.82 | 42.30 | 43.25 | 781,847 | +0.60(+1.41%) |
Jun 01, 2022 | 42.99 | 44.39 | 41.31 | 42.65 | 847,603 | +0.36(+0.85%) |
May 31, 2022 | 42.03 | 42.96 | 41.31 | 42.29 | 635,925 | -0.44(-1.03%) |
May 27, 2022 | 39.91 | 42.88 | 39.00 | 42.73 | 381,227 | +3.38(+8.59%) |
May 26, 2022 | 39.54 | 39.96 | 38.53 | 39.35 | 285,930 | +0.19(+0.49%) |
May 25, 2022 | 39.15 | 39.29 | 37.49 | 39.16 | 167,179 | +0.13(+0.33%) |
May 24, 2022 | 39.10 | 39.11 | 37.92 | 39.03 | 240,371 | -0.92(-2.30%) |
May 23, 2022 | 42.61 | 43.26 | 39.37 | 39.95 | 476,854 | -2.66(-6.24%) |
May 20, 2022 | 42.14 | 42.75 | 41.13 | 42.61 | 438,058 | +1.09(+2.63%) |
May 19, 2022 | 40.32 | 42.51 | 38.71 | 41.52 | 360,236 | +0.84(+2.06%) |
May 18, 2022 | 40.99 | 42.10 | 40.25 | 40.68 | 1,105,828 | -1.21(-2.89%) |
May 17, 2022 | 41.15 | 42.23 | 40.77 | 41.89 | 450,143 | +1.26(+3.10%) |
May 16, 2022 | 39.09 | 41.74 | 38.96 | 40.63 | 368,776 | +1.27(+3.23%) |
May 13, 2022 | 35.86 | 39.94 | 35.86 | 39.36 | 689,597 | +4.19(+11.91%) |
May 12, 2022 | 33.72 | 35.52 | 32.87 | 35.17 | 527,218 | +1.16(+3.41%) |
May 11, 2022 | 35.28 | 35.43 | 33.67 | 34.01 | 750,993 | -1.16(-3.30%) |
May 10, 2022 | 35.21 | 36.25 | 34.51 | 35.17 | 646,910 | +1.63(+4.86%) |
May 09, 2022 | 35.55 | 35.58 | 33.02 | 33.54 | 749,771 | -2.58(-7.14%) |
May 06, 2022 | 38.14 | 38.14 | 35.98 | 36.12 | 453,662 | -2.41(-6.25%) |
May 05, 2022 | 39.89 | 40.10 | 38.20 | 38.53 | 282,634 | -1.85(-4.58%) |
May 04, 2022 | 40.59 | 40.78 | 38.20 | 40.38 | 533,429 | -0.60(-1.46%) |
May 03, 2022 | 41.97 | 42.06 | 40.53 | 40.98 | 296,719 | -0.95(-2.27%) |
May 02, 2022 | 40.45 | 42.05 | 40.24 | 41.93 | 437,324 | +1.78(+4.43%) |
Apr 29, 2022 | 40.56 | 41.71 | 39.73 | 40.15 | 947,621 | +0.50(+1.26%) |
Apr 28, 2022 | 39.80 | 40.00 | 38.27 | 39.65 | 273,771 | +0.43(+1.10%) |
Apr 27, 2022 | 38.40 | 40.49 | 38.40 | 39.22 | 593,999 | +1.30(+3.43%) |
Apr 26, 2022 | 39.16 | 39.16 | 37.92 | 37.92 | 359,000 | -1.16(-2.97%) |
Apr 25, 2022 | 38.09 | 39.18 | 38.01 | 39.08 | 524,148 | +0.33(+0.85%) |
Apr 22, 2022 | 39.04 | 39.91 | 38.57 | 38.75 | 341,542 | -0.34(-0.87%) |
Apr 21, 2022 | 40.81 | 41.22 | 38.85 | 39.09 | 607,994 | -1.65(-4.05%) |
Apr 20, 2022 | 38.39 | 40.95 | 38.06 | 40.74 | 1,743,163 | +2.49(+6.51%) |
Apr 19, 2022 | 39.02 | 39.61 | 38.08 | 38.25 | 352,374 | -0.74(-1.90%) |
Apr 18, 2022 | 40.59 | 40.59 | 38.70 | 38.99 | 788,654 | -1.65(-4.06%) |
Apr 14, 2022 | 42.48 | 42.48 | 40.50 | 40.64 | 335,550 | -1.74(-4.11%) |
Apr 13, 2022 | 38.00 | 42.65 | 37.95 | 42.38 | 1,278,708 | +2.23(+5.55%) |
Apr 12, 2022 | 41.27 | 41.27 | 39.73 | 40.15 | 921,339 | -0.53(-1.30%) |
Apr 11, 2022 | 41.10 | 41.27 | 40.06 | 40.68 | 808,156 | -0.88(-2.12%) |
Apr 08, 2022 | 40.52 | 41.88 | 40.05 | 41.56 | 638,161 | +1.06(+2.62%) |
Apr 07, 2022 | 39.33 | 40.50 | 38.53 | 40.50 | 1,060,199 | +1.01(+2.56%) |
Apr 06, 2022 | 37.95 | 39.74 | 36.67 | 39.49 | 322,980 | +1.08(+2.81%) |
Apr 05, 2022 | 39.30 | 40.50 | 38.34 | 38.41 | 1,324,794 | -1.07(-2.71%) |
Apr 04, 2022 | 39.00 | 39.87 | 38.17 | 39.48 | 621,227 | +0.38(+0.97%) |