Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.91 | 45.41 | 42.88 | 43.83 | 441,608 | -2.14(-4.66%) |
Jun 29, 2022 | 46.47 | 46.47 | 44.59 | 45.97 | 251,028 | -0.41(-0.88%) |
Jun 28, 2022 | 47.94 | 48.55 | 46.19 | 46.38 | 255,999 | -1.27(-2.67%) |
Jun 27, 2022 | 49.49 | 49.60 | 47.39 | 47.65 | 326,039 | -1.56(-3.17%) |
Jun 24, 2022 | 48.01 | 49.49 | 47.17 | 49.21 | 588,458 | +1.62(+3.40%) |
Jun 23, 2022 | 43.52 | 48.15 | 43.25 | 47.59 | 453,765 | +4.33(+10.01%) |
Jun 22, 2022 | 41.85 | 44.29 | 41.85 | 43.26 | 319,100 | +0.67(+1.57%) |
Jun 21, 2022 | 43.19 | 43.35 | 41.89 | 42.59 | 388,014 | +0.42(+1.00%) |
Jun 17, 2022 | 41.41 | 43.75 | 41.41 | 42.17 | 455,959 | +1.32(+3.23%) |
Jun 16, 2022 | 40.64 | 41.97 | 39.41 | 40.85 | 439,257 | -1.40(-3.31%) |
Jun 15, 2022 | 42.11 | 43.00 | 40.56 | 42.25 | 472,712 | +0.89(+2.15%) |
Jun 14, 2022 | 42.69 | 42.69 | 40.78 | 41.36 | 323,468 | -1.33(-3.12%) |
Jun 13, 2022 | 44.36 | 44.87 | 42.21 | 42.69 | 613,678 | -3.55(-7.68%) |
Jun 10, 2022 | 45.84 | 46.53 | 45.15 | 46.24 | 298,195 | -0.94(-1.99%) |
Jun 09, 2022 | 47.75 | 48.43 | 46.48 | 47.18 | 337,929 | -1.18(-2.44%) |
Jun 08, 2022 | 48.86 | 49.55 | 48.07 | 48.36 | 605,679 | -0.50(-1.02%) |
Jun 07, 2022 | 46.48 | 48.91 | 46.32 | 48.86 | 345,909 | +1.47(+3.10%) |
Jun 06, 2022 | 47.06 | 47.93 | 46.48 | 47.39 | 422,121 | +0.90(+1.94%) |
Jun 03, 2022 | 47.12 | 47.12 | 45.77 | 46.49 | 424,398 | -1.42(-2.96%) |
Jun 02, 2022 | 42.99 | 48.23 | 42.59 | 47.91 | 888,741 | +5.35(+12.57%) |
Jun 01, 2022 | 43.94 | 44.45 | 41.02 | 42.56 | 677,717 | -1.02(-2.34%) |
May 31, 2022 | 43.26 | 43.85 | 42.66 | 43.58 | 635,628 | +0.21(+0.48%) |
May 27, 2022 | 43.62 | 44.12 | 42.90 | 43.37 | 433,293 | +0.05(+0.12%) |
May 26, 2022 | 43.80 | 43.97 | 43.00 | 43.32 | 371,426 | +0.13(+0.30%) |
May 25, 2022 | 42.67 | 43.81 | 42.67 | 43.19 | 465,272 | -0.01(-0.02%) |
May 24, 2022 | 45.28 | 45.60 | 42.96 | 43.20 | 451,687 | -2.36(-5.18%) |
May 23, 2022 | 44.98 | 45.63 | 43.61 | 45.56 | 1,044,416 | +0.84(+1.88%) |
May 20, 2022 | 45.55 | 45.89 | 42.81 | 44.72 | 642,017 | +0.28(+0.63%) |
May 19, 2022 | 43.92 | 45.16 | 43.18 | 44.44 | 1,015,919 | -0.08(-0.18%) |
May 18, 2022 | 46.38 | 46.96 | 44.45 | 44.52 | 615,266 | -2.88(-6.08%) |
May 17, 2022 | 47.40 | 48.33 | 45.96 | 47.40 | 744,332 | +1.26(+2.73%) |
May 16, 2022 | 47.13 | 47.50 | 45.35 | 46.14 | 824,376 | -1.21(-2.56%) |
May 13, 2022 | 44.89 | 47.63 | 44.38 | 47.35 | 936,153 | +3.89(+8.95%) |
May 12, 2022 | 42.43 | 44.52 | 41.74 | 43.46 | 728,124 | +0.66(+1.54%) |
May 11, 2022 | 45.97 | 46.84 | 42.76 | 42.80 | 833,288 | -1.76(-3.95%) |
May 10, 2022 | 44.65 | 46.42 | 42.97 | 44.56 | 1,097,700 | +1.07(+2.46%) |
May 09, 2022 | 49.79 | 49.99 | 43.25 | 43.49 | 1,200,678 | -7.42(-14.57%) |
May 06, 2022 | 56.31 | 56.31 | 49.74 | 50.91 | 1,128,452 | -4.68(-8.42%) |
May 05, 2022 | 64.90 | 66.66 | 55.22 | 55.59 | 1,587,203 | -7.28(-11.58%) |
May 04, 2022 | 62.35 | 63.53 | 59.35 | 62.87 | 502,356 | +0.77(+1.24%) |
May 03, 2022 | 62.84 | 64.17 | 61.88 | 62.10 | 341,780 | -0.82(-1.30%) |
May 02, 2022 | 61.88 | 63.19 | 60.15 | 62.92 | 620,259 | +1.23(+1.99%) |
Apr 29, 2022 | 63.86 | 64.73 | 61.27 | 61.69 | 366,707 | -2.47(-3.85%) |
Apr 28, 2022 | 65.91 | 65.91 | 61.17 | 64.16 | 462,045 | -1.11(-1.70%) |
Apr 27, 2022 | 66.04 | 67.59 | 64.79 | 65.27 | 353,519 | -1.39(-2.09%) |
Apr 26, 2022 | 69.32 | 69.75 | 66.54 | 66.66 | 205,778 | -3.83(-5.43%) |
Apr 25, 2022 | 68.48 | 71.28 | 68.48 | 70.49 | 294,874 | +1.73(+2.52%) |
Apr 22, 2022 | 73.26 | 74.08 | 67.98 | 68.76 | 631,461 | -5.12(-6.93%) |
Apr 21, 2022 | 77.86 | 77.86 | 73.50 | 73.88 | 555,989 | -2.70(-3.53%) |
Apr 20, 2022 | 75.25 | 77.81 | 72.82 | 76.58 | 500,511 | +1.33(+1.77%) |
Apr 19, 2022 | 69.85 | 75.29 | 69.85 | 75.25 | 476,630 | +5.40(+7.73%) |
Apr 18, 2022 | 73.63 | 73.63 | 69.31 | 69.85 | 312,337 | -3.84(-5.21%) |
Apr 14, 2022 | 75.68 | 75.68 | 71.65 | 73.69 | 347,373 | -1.75(-2.32%) |
Apr 13, 2022 | 76.67 | 77.07 | 74.48 | 75.44 | 214,886 | -0.63(-0.83%) |
Apr 12, 2022 | 77.05 | 78.19 | 75.28 | 76.07 | 419,630 | +0.09(+0.12%) |
Apr 11, 2022 | 75.90 | 77.91 | 74.52 | 75.98 | 593,754 | -0.66(-0.86%) |
Apr 08, 2022 | 75.84 | 77.97 | 74.47 | 76.64 | 812,977 | +0.76(+1.00%) |
Apr 07, 2022 | 74.62 | 76.91 | 74.30 | 75.88 | 459,284 | -0.03(-0.04%) |
Apr 06, 2022 | 75.61 | 77.17 | 72.56 | 75.91 | 743,448 | -1.76(-2.27%) |
Apr 05, 2022 | 76.09 | 78.90 | 75.17 | 77.67 | 925,007 | +1.54(+2.02%) |
Apr 04, 2022 | 76.40 | 77.44 | 74.79 | 76.13 | 536,328 | -0.29(-0.38%) |