Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 50.61 | 52.52 | 50.59 | 52.00 | 8,289,633 | +2.06(+4.12%) |
Jun 23, 2022 | 50.53 | 51.15 | 48.98 | 49.94 | 1,924,456 | -0.25(-0.50%) |
Jun 22, 2022 | 48.99 | 50.72 | 48.70 | 50.19 | 3,995,733 | +0.34(+0.68%) |
Jun 21, 2022 | 49.80 | 50.65 | 49.58 | 49.85 | 5,890,309 | +1.60(+3.32%) |
Jun 17, 2022 | 46.78 | 48.55 | 46.70 | 48.25 | 8,855,345 | +1.47(+3.14%) |
Jun 16, 2022 | 49.34 | 49.34 | 45.97 | 46.78 | 7,054,360 | -3.77(-7.46%) |
Jun 15, 2022 | 49.98 | 51.62 | 49.80 | 50.55 | 6,371,396 | +1.19(+2.41%) |
Jun 14, 2022 | 50.20 | 50.56 | 48.76 | 49.36 | 3,689,122 | -0.72(-1.44%) |
Jun 13, 2022 | 52.00 | 52.00 | 48.92 | 50.08 | 4,118,916 | -4.37(-8.03%) |
Jun 10, 2022 | 54.73 | 55.57 | 53.54 | 54.45 | 2,629,354 | -2.21(-3.90%) |
Jun 09, 2022 | 56.99 | 57.41 | 55.76 | 56.66 | 2,898,808 | -0.66(-1.15%) |
Jun 08, 2022 | 58.70 | 59.09 | 56.96 | 57.32 | 2,960,622 | -1.76(-2.98%) |
Jun 07, 2022 | 58.96 | 59.27 | 57.76 | 59.08 | 1,853,554 | -0.09(-0.15%) |
Jun 06, 2022 | 58.18 | 60.33 | 57.45 | 59.17 | 3,279,589 | +1.39(+2.41%) |
Jun 03, 2022 | 57.52 | 58.63 | 57.37 | 57.78 | 2,199,966 | -0.75(-1.28%) |
Jun 02, 2022 | 57.99 | 58.80 | 57.05 | 58.53 | 2,594,328 | +0.76(+1.32%) |
Jun 01, 2022 | 57.64 | 58.62 | 56.55 | 57.77 | 3,137,638 | +0.13(+0.23%) |
May 31, 2022 | 60.21 | 60.25 | 57.36 | 57.64 | 5,137,342 | -2.68(-4.44%) |
May 27, 2022 | 58.76 | 60.50 | 58.60 | 60.32 | 2,566,152 | +2.21(+3.80%) |
May 26, 2022 | 56.07 | 58.27 | 55.58 | 58.11 | 4,110,512 | +2.33(+4.18%) |
May 25, 2022 | 53.10 | 55.99 | 52.66 | 55.78 | 4,193,496 | +2.20(+4.11%) |
May 24, 2022 | 54.01 | 54.47 | 52.35 | 53.58 | 2,967,068 | -1.64(-2.97%) |
May 23, 2022 | 55.08 | 55.62 | 54.23 | 55.22 | 3,243,011 | +0.74(+1.36%) |
May 20, 2022 | 54.40 | 55.20 | 53.03 | 54.48 | 3,309,325 | +0.53(+0.98%) |
May 19, 2022 | 53.75 | 55.14 | 53.53 | 53.95 | 3,890,478 | -0.39(-0.72%) |
May 18, 2022 | 53.81 | 55.25 | 53.70 | 54.34 | 2,964,835 | -0.46(-0.84%) |
May 17, 2022 | 54.55 | 55.42 | 53.75 | 54.80 | 2,260,444 | +1.29(+2.41%) |
May 16, 2022 | 54.06 | 54.39 | 53.04 | 53.51 | 2,554,413 | -0.69(-1.27%) |
May 13, 2022 | 52.97 | 54.96 | 52.92 | 54.20 | 4,345,846 | +2.63(+5.10%) |
May 12, 2022 | 51.00 | 51.76 | 49.68 | 51.57 | 4,017,358 | +0.56(+1.10%) |
May 11, 2022 | 50.15 | 52.76 | 49.58 | 51.01 | 4,726,894 | +0.57(+1.13%) |
May 10, 2022 | 51.06 | 51.78 | 49.18 | 50.44 | 3,712,632 | +0.89(+1.80%) |
May 09, 2022 | 52.08 | 52.86 | 49.22 | 49.55 | 4,133,417 | -3.35(-6.33%) |
May 06, 2022 | 53.28 | 54.22 | 52.13 | 52.90 | 5,437,821 | -0.47(-0.88%) |
May 05, 2022 | 55.01 | 56.46 | 52.67 | 53.37 | 5,274,723 | -0.29(-0.54%) |
May 04, 2022 | 51.75 | 53.89 | 50.46 | 53.66 | 4,223,640 | +1.93(+3.73%) |
May 03, 2022 | 52.02 | 53.00 | 51.49 | 51.73 | 3,941,271 | -0.19(-0.37%) |
May 02, 2022 | 49.80 | 52.01 | 49.64 | 51.92 | 3,958,692 | +2.16(+4.34%) |
Apr 29, 2022 | 51.74 | 53.33 | 49.68 | 49.76 | 2,688,715 | -2.55(-4.87%) |
Apr 28, 2022 | 51.15 | 52.84 | 50.02 | 52.31 | 3,038,444 | +1.39(+2.73%) |
Apr 27, 2022 | 51.04 | 52.19 | 50.37 | 50.92 | 2,614,132 | -0.23(-0.45%) |
Apr 26, 2022 | 54.17 | 54.82 | 50.98 | 51.15 | 3,575,429 | -3.24(-5.96%) |
Apr 25, 2022 | 53.41 | 54.47 | 52.35 | 54.39 | 3,536,685 | +0.46(+0.85%) |
Apr 22, 2022 | 55.92 | 56.09 | 53.78 | 53.93 | 2,233,588 | -2.23(-3.97%) |
Apr 21, 2022 | 60.29 | 55.87 | 56.16 | 2,606,106 | -3.00(-5.07%) | |
Apr 20, 2022 | 58.82 | 59.89 | 58.52 | 59.16 | 2,047,398 | +0.57(+0.97%) |
Apr 19, 2022 | 56.77 | 58.80 | 56.77 | 58.59 | 1,626,019 | +1.83(+3.22%) |
Apr 18, 2022 | 57.24 | 57.36 | 56.24 | 56.76 | 2,072,278 | -0.73(-1.27%) |
Apr 14, 2022 | 57.90 | 58.48 | 57.26 | 57.49 | 2,314,428 | -0.26(-0.45%) |
Apr 13, 2022 | 56.54 | 57.86 | 55.73 | 57.75 | 2,794,326 | +2.24(+4.04%) |
Apr 12, 2022 | 57.16 | 58.34 | 55.30 | 55.51 | 3,129,211 | -1.36(-2.39%) |
Apr 11, 2022 | 57.00 | 57.50 | 56.26 | 56.87 | 2,272,421 | -0.69(-1.20%) |
Apr 08, 2022 | 57.24 | 58.18 | 56.97 | 57.56 | 2,784,446 | -0.11(-0.19%) |
Apr 07, 2022 | 58.69 | 58.98 | 56.58 | 57.67 | 3,068,276 | -1.36(-2.30%) |
Apr 06, 2022 | 60.17 | 60.87 | 58.50 | 59.03 | 2,498,203 | -2.10(-3.44%) |
Apr 05, 2022 | 63.13 | 63.57 | 60.86 | 61.13 | 2,200,804 | -2.23(-3.52%) |
Apr 04, 2022 | 62.57 | 63.71 | 62.48 | 63.36 | 1,723,382 | +1.03(+1.65%) |