Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.18 | 50.18 | 47.66 | 48.42 | 803,214 | -2.17(-4.29%) |
Jun 29, 2022 | 50.75 | 51.60 | 49.59 | 50.59 | 452,260 | -0.04(-0.08%) |
Jun 28, 2022 | 52.25 | 52.41 | 49.32 | 50.63 | 964,782 | -1.78(-3.40%) |
Jun 27, 2022 | 55.21 | 55.38 | 52.14 | 52.41 | 1,151,701 | -3.16(-5.69%) |
Jun 24, 2022 | 54.45 | 56.01 | 54.39 | 55.57 | 1,073,016 | +1.94(+3.62%) |
Jun 23, 2022 | 49.49 | 54.07 | 49.11 | 53.63 | 1,220,567 | +5.39(+11.17%) |
Jun 22, 2022 | 47.23 | 49.67 | 47.23 | 48.24 | 759,668 | -0.18(-0.37%) |
Jun 21, 2022 | 47.45 | 49.68 | 47.45 | 48.42 | 817,358 | +1.52(+3.24%) |
Jun 17, 2022 | 44.16 | 47.69 | 44.16 | 46.90 | 1,557,662 | +2.63(+5.94%) |
Jun 16, 2022 | 46.14 | 46.14 | 43.45 | 44.27 | 907,316 | -3.43(-7.19%) |
Jun 15, 2022 | 46.52 | 48.51 | 46.21 | 47.70 | 1,036,522 | +2.20(+4.84%) |
Jun 14, 2022 | 46.70 | 47.52 | 45.01 | 45.50 | 852,200 | -0.86(-1.86%) |
Jun 13, 2022 | 48.87 | 49.37 | 46.10 | 46.36 | 1,182,462 | -4.61(-9.04%) |
Jun 10, 2022 | 52.60 | 53.56 | 50.23 | 50.97 | 777,009 | -3.18(-5.87%) |
Jun 09, 2022 | 56.44 | 56.62 | 54.03 | 54.15 | 734,163 | -3.11(-5.43%) |
Jun 08, 2022 | 57.35 | 58.12 | 56.89 | 57.26 | 535,101 | -0.49(-0.85%) |
Jun 07, 2022 | 56.27 | 58.83 | 56.05 | 57.75 | 455,489 | +0.60(+1.05%) |
Jun 06, 2022 | 58.47 | 59.00 | 56.21 | 57.15 | 539,544 | -0.43(-0.75%) |
Jun 03, 2022 | 57.50 | 58.95 | 57.28 | 57.58 | 484,199 | -1.30(-2.21%) |
Jun 02, 2022 | 55.55 | 58.99 | 55.43 | 58.88 | 580,285 | +2.96(+5.29%) |
Jun 01, 2022 | 56.45 | 57.50 | 55.00 | 55.92 | 657,074 | +0.27(+0.49%) |
May 31, 2022 | 57.71 | 57.96 | 54.84 | 55.65 | 671,655 | -2.04(-3.54%) |
May 27, 2022 | 55.87 | 57.69 | 55.48 | 57.69 | 443,279 | +2.69(+4.89%) |
May 26, 2022 | 52.57 | 55.43 | 52.57 | 55.00 | 610,062 | +1.31(+2.44%) |
May 25, 2022 | 52.52 | 53.75 | 52.24 | 53.69 | 559,421 | +1.22(+2.33%) |
May 24, 2022 | 54.69 | 54.69 | 51.94 | 52.47 | 650,441 | -2.99(-5.39%) |
May 23, 2022 | 56.92 | 56.92 | 54.68 | 55.46 | 398,352 | -0.20(-0.36%) |
May 20, 2022 | 56.57 | 57.58 | 53.80 | 55.66 | 630,183 | +0.10(+0.18%) |
May 19, 2022 | 53.13 | 56.50 | 53.13 | 55.56 | 785,840 | +1.99(+3.71%) |
May 18, 2022 | 55.40 | 56.23 | 52.79 | 53.57 | 680,998 | -2.63(-4.68%) |
May 17, 2022 | 57.00 | 58.24 | 54.12 | 56.20 | 587,810 | +0.40(+0.72%) |
May 16, 2022 | 58.52 | 59.87 | 55.71 | 55.80 | 703,358 | -3.03(-5.15%) |
May 13, 2022 | 55.08 | 59.05 | 55.08 | 58.83 | 947,799 | +4.98(+9.25%) |
May 12, 2022 | 51.85 | 55.26 | 51.20 | 53.85 | 1,178,567 | +0.62(+1.16%) |
May 11, 2022 | 55.50 | 56.71 | 51.84 | 53.23 | 1,083,433 | -3.01(-5.35%) |
May 10, 2022 | 58.84 | 59.49 | 53.75 | 56.24 | 1,140,213 | -0.97(-1.70%) |
May 09, 2022 | 61.55 | 62.38 | 55.91 | 57.21 | 1,282,073 | -5.89(-9.33%) |
May 06, 2022 | 65.63 | 66.02 | 62.83 | 63.10 | 881,157 | -3.10(-4.68%) |
May 05, 2022 | 70.00 | 70.34 | 65.40 | 66.20 | 1,093,576 | -4.43(-6.27%) |
May 04, 2022 | 71.87 | 71.98 | 66.87 | 70.63 | 2,317,814 | +5.78(+8.91%) |
May 03, 2022 | 65.82 | 67.94 | 64.17 | 64.85 | 940,321 | -1.69(-2.54%) |
May 02, 2022 | 63.85 | 66.60 | 62.66 | 66.54 | 1,196,450 | +2.34(+3.64%) |
Apr 29, 2022 | 66.41 | 68.07 | 64.07 | 64.20 | 651,137 | -3.00(-4.46%) |
Apr 28, 2022 | 66.66 | 67.65 | 64.91 | 67.20 | 344,129 | +1.38(+2.10%) |
Apr 27, 2022 | 65.60 | 67.34 | 65.58 | 65.82 | 531,174 | +0.18(+0.27%) |
Apr 26, 2022 | 68.05 | 68.05 | 65.43 | 65.64 | 649,952 | -3.02(-4.40%) |
Apr 25, 2022 | 67.02 | 68.70 | 67.01 | 68.66 | 572,573 | +0.79(+1.16%) |
Apr 22, 2022 | 69.24 | 69.92 | 67.25 | 67.87 | 424,576 | -1.16(-1.68%) |
Apr 21, 2022 | 71.66 | 72.33 | 68.40 | 69.03 | 467,087 | -1.41(-2.00%) |
Apr 20, 2022 | 72.32 | 72.52 | 69.43 | 70.44 | 406,217 | -1.91(-2.64%) |
Apr 19, 2022 | 70.69 | 73.28 | 70.14 | 72.35 | 418,549 | +1.85(+2.62%) |
Apr 18, 2022 | 72.00 | 72.00 | 69.50 | 70.50 | 544,103 | -1.52(-2.11%) |
Apr 14, 2022 | 72.91 | 72.91 | 70.85 | 72.02 | 466,300 | -1.06(-1.45%) |
Apr 13, 2022 | 71.83 | 73.58 | 70.64 | 73.08 | 366,414 | +1.57(+2.20%) |
Apr 12, 2022 | 72.00 | 73.65 | 70.23 | 71.51 | 548,813 | -0.09(-0.13%) |
Apr 11, 2022 | 67.42 | 72.30 | 66.70 | 71.60 | 937,678 | +3.75(+5.53%) |
Apr 08, 2022 | 71.24 | 71.38 | 67.71 | 67.85 | 1,419,853 | -4.69(-6.47%) |
Apr 07, 2022 | 72.06 | 73.55 | 71.01 | 72.54 | 845,923 | +0.59(+0.82%) |
Apr 06, 2022 | 71.54 | 72.83 | 69.49 | 71.95 | 790,862 | -0.69(-0.95%) |
Apr 05, 2022 | 73.88 | 75.33 | 72.09 | 72.64 | 896,476 | -1.46(-1.97%) |
Apr 04, 2022 | 75.00 | 76.35 | 73.69 | 74.10 | 888,016 | -0.50(-0.67%) |