Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.68 | 46.39 | 44.64 | 45.25 | 1,233,770 | -0.95(-2.06%) |
Jun 29, 2022 | 46.22 | 47.10 | 45.22 | 46.20 | 1,291,089 | -0.68(-1.45%) |
Jun 28, 2022 | 48.95 | 49.32 | 46.41 | 46.88 | 1,368,605 | -2.07(-4.23%) |
Jun 27, 2022 | 49.45 | 49.80 | 47.49 | 48.95 | 1,512,676 | -0.68(-1.37%) |
Jun 24, 2022 | 46.39 | 49.69 | 45.84 | 49.63 | 2,597,568 | +3.16(+6.80%) |
Jun 23, 2022 | 41.90 | 47.04 | 41.90 | 46.47 | 1,597,353 | +4.75(+11.39%) |
Jun 22, 2022 | 39.09 | 42.56 | 38.73 | 41.72 | 1,488,406 | +1.72(+4.30%) |
Jun 21, 2022 | 39.21 | 41.21 | 39.21 | 40.00 | 1,036,545 | +1.60(+4.17%) |
Jun 17, 2022 | 38.01 | 39.71 | 37.41 | 38.40 | 1,609,068 | +1.29(+3.48%) |
Jun 16, 2022 | 37.53 | 37.64 | 35.15 | 37.11 | 1,203,989 | -2.51(-6.34%) |
Jun 15, 2022 | 38.01 | 40.64 | 37.39 | 39.62 | 1,792,498 | +2.57(+6.94%) |
Jun 14, 2022 | 37.11 | 37.75 | 35.57 | 37.05 | 1,595,212 | +0.10(+0.27%) |
Jun 13, 2022 | 38.05 | 39.12 | 36.23 | 36.95 | 1,394,534 | -3.44(-8.52%) |
Jun 10, 2022 | 41.06 | 42.42 | 39.60 | 40.39 | 1,429,943 | -2.11(-4.96%) |
Jun 09, 2022 | 44.69 | 44.69 | 42.15 | 42.50 | 1,025,382 | -2.87(-6.33%) |
Jun 08, 2022 | 46.59 | 47.20 | 45.10 | 45.37 | 1,310,235 | -0.98(-2.11%) |
Jun 07, 2022 | 44.00 | 47.17 | 43.59 | 46.35 | 1,023,665 | +1.38(+3.07%) |
Jun 06, 2022 | 46.61 | 47.34 | 44.44 | 44.97 | 1,036,597 | -0.30(-0.66%) |
Jun 03, 2022 | 48.58 | 49.20 | 45.08 | 45.27 | 1,390,455 | -4.95(-9.86%) |
Jun 02, 2022 | 46.29 | 50.79 | 45.45 | 50.22 | 1,013,264 | +4.08(+8.84%) |
Jun 01, 2022 | 51.10 | 51.68 | 45.38 | 46.14 | 1,470,287 | -5.05(-9.87%) |
May 31, 2022 | 52.27 | 53.26 | 48.60 | 51.19 | 5,176,516 | -1.80(-3.40%) |
May 27, 2022 | 47.83 | 53.81 | 47.48 | 52.99 | 1,792,082 | +5.64(+11.91%) |
May 26, 2022 | 45.64 | 47.71 | 44.85 | 47.35 | 1,313,037 | +1.48(+3.23%) |
May 25, 2022 | 45.36 | 47.15 | 44.52 | 45.87 | 1,203,150 | +0.15(+0.33%) |
May 24, 2022 | 48.42 | 48.75 | 45.22 | 45.72 | 1,031,540 | -4.04(-8.12%) |
May 23, 2022 | 49.91 | 50.41 | 47.88 | 49.76 | 1,324,896 | -0.38(-0.76%) |
May 20, 2022 | 50.64 | 51.52 | 46.35 | 50.14 | 1,600,094 | +0.27(+0.54%) |
May 19, 2022 | 47.13 | 51.10 | 47.00 | 49.87 | 1,916,901 | +2.54(+5.37%) |
May 18, 2022 | 48.96 | 50.32 | 47.25 | 47.33 | 1,818,610 | -2.13(-4.31%) |
May 17, 2022 | 47.83 | 49.74 | 47.24 | 49.46 | 1,518,134 | +3.16(+6.83%) |
May 16, 2022 | 47.45 | 48.81 | 45.39 | 46.30 | 1,934,684 | -1.33(-2.79%) |
May 13, 2022 | 42.90 | 47.67 | 42.37 | 47.63 | 2,413,591 | +6.71(+16.40%) |
May 12, 2022 | 38.85 | 42.44 | 36.76 | 40.92 | 2,834,780 | +1.27(+3.20%) |
May 11, 2022 | 44.30 | 44.58 | 39.45 | 39.65 | 2,165,758 | -5.70(-12.57%) |
May 10, 2022 | 49.93 | 51.33 | 42.53 | 45.35 | 1,929,584 | -2.05(-4.32%) |
May 09, 2022 | 49.44 | 50.80 | 46.58 | 47.40 | 4,107,727 | -3.79(-7.40%) |
May 06, 2022 | 49.76 | 51.49 | 45.32 | 51.19 | 3,667,322 | +0.78(+1.55%) |
May 05, 2022 | 53.38 | 54.49 | 47.24 | 50.41 | 3,641,129 | -2.08(-3.96%) |
May 04, 2022 | 50.73 | 53.72 | 47.83 | 52.49 | 1,768,267 | +1.83(+3.61%) |
May 03, 2022 | 50.85 | 51.42 | 49.22 | 50.66 | 1,431,074 | -0.19(-0.37%) |
May 02, 2022 | 46.89 | 50.98 | 46.08 | 50.85 | 1,835,603 | +3.09(+6.47%) |
Apr 29, 2022 | 49.96 | 51.13 | 47.70 | 47.76 | 1,193,090 | -2.23(-4.46%) |
Apr 28, 2022 | 50.85 | 51.89 | 46.05 | 49.99 | 1,909,999 | -0.80(-1.58%) |
Apr 27, 2022 | 52.94 | 54.32 | 50.65 | 50.79 | 1,645,454 | -1.61(-3.07%) |
Apr 26, 2022 | 54.43 | 54.95 | 50.80 | 52.40 | 1,676,029 | -2.65(-4.81%) |
Apr 25, 2022 | 53.45 | 56.42 | 53.01 | 55.05 | 1,111,901 | +1.15(+2.13%) |
Apr 22, 2022 | 55.45 | 57.64 | 53.75 | 53.90 | 1,320,093 | -1.81(-3.25%) |
Apr 21, 2022 | 63.31 | 64.50 | 55.36 | 55.71 | 998,768 | -5.87(-9.53%) |
Apr 20, 2022 | 64.38 | 64.71 | 60.05 | 61.58 | 870,067 | -2.13(-3.34%) |
Apr 19, 2022 | 61.93 | 65.19 | 60.67 | 63.71 | 1,057,354 | +1.52(+2.44%) |
Apr 18, 2022 | 64.54 | 64.98 | 61.70 | 62.19 | 1,002,653 | -2.69(-4.15%) |
Apr 14, 2022 | 68.77 | 68.77 | 64.22 | 64.88 | 821,791 | -3.52(-5.15%) |
Apr 13, 2022 | 69.47 | 71.13 | 66.51 | 68.40 | 1,171,888 | -3.08(-4.31%) |
Apr 12, 2022 | 74.21 | 77.45 | 70.21 | 71.48 | 804,002 | -1.07(-1.47%) |
Apr 11, 2022 | 70.22 | 73.28 | 67.72 | 72.55 | 810,726 | +1.05(+1.47%) |
Apr 08, 2022 | 72.82 | 75.24 | 70.27 | 71.50 | 620,310 | -1.80(-2.46%) |
Apr 07, 2022 | 73.50 | 75.38 | 71.04 | 73.30 | 659,906 | -0.27(-0.37%) |
Apr 06, 2022 | 75.01 | 75.41 | 69.66 | 73.57 | 874,613 | -2.81(-3.68%) |
Apr 05, 2022 | 82.42 | 82.96 | 75.14 | 76.38 | 1,443,124 | -6.03(-7.32%) |
Apr 04, 2022 | 80.69 | 83.34 | 80.66 | 82.41 | 1,197,684 | +1.29(+1.59%) |