Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.40 | 42.80 | 40.34 | 41.89 | 5,449,670 | -1.45(-3.35%) |
Jun 29, 2022 | 43.71 | 44.16 | 42.37 | 43.34 | 4,003,461 | -0.81(-1.83%) |
Jun 28, 2022 | 47.90 | 48.92 | 43.86 | 44.15 | 4,148,664 | -3.69(-7.71%) |
Jun 27, 2022 | 49.69 | 50.20 | 47.62 | 47.84 | 3,572,416 | -1.65(-3.33%) |
Jun 24, 2022 | 48.13 | 49.66 | 47.08 | 49.49 | 7,069,650 | +2.02(+4.26%) |
Jun 23, 2022 | 45.85 | 47.86 | 44.36 | 47.47 | 4,822,125 | +2.09(+4.61%) |
Jun 22, 2022 | 46.26 | 47.99 | 45.14 | 45.38 | 7,206,723 | -1.68(-3.57%) |
Jun 21, 2022 | 47.34 | 49.66 | 47.04 | 47.06 | 4,936,933 | +0.76(+1.64%) |
Jun 17, 2022 | 44.51 | 47.61 | 44.51 | 46.30 | 5,611,451 | +2.07(+4.68%) |
Jun 16, 2022 | 45.82 | 47.62 | 43.26 | 44.23 | 5,424,264 | -3.91(-8.12%) |
Jun 15, 2022 | 45.95 | 49.18 | 45.48 | 48.14 | 6,392,543 | +2.74(+6.04%) |
Jun 14, 2022 | 46.26 | 47.43 | 45.07 | 45.40 | 6,103,561 | -0.18(-0.39%) |
Jun 13, 2022 | 46.00 | 47.64 | 43.63 | 45.58 | 8,090,451 | -3.69(-7.49%) |
Jun 10, 2022 | 51.00 | 52.06 | 48.54 | 49.27 | 5,025,882 | -3.24(-6.17%) |
Jun 09, 2022 | 53.90 | 54.35 | 52.11 | 52.51 | 4,556,732 | -2.20(-4.02%) |
Jun 08, 2022 | 53.40 | 55.86 | 52.94 | 54.71 | 3,432,400 | +1.50(+2.82%) |
Jun 07, 2022 | 51.84 | 53.48 | 51.12 | 53.21 | 4,569,577 | +0.55(+1.04%) |
Jun 06, 2022 | 52.16 | 53.31 | 50.20 | 52.66 | 4,819,230 | +1.51(+2.95%) |
Jun 03, 2022 | 52.59 | 53.85 | 50.18 | 51.15 | 4,895,460 | -3.46(-6.34%) |
Jun 02, 2022 | 51.51 | 55.14 | 51.25 | 54.61 | 5,069,650 | +3.05(+5.92%) |
Jun 01, 2022 | 52.74 | 54.98 | 50.96 | 51.56 | 6,063,448 | -0.49(-0.94%) |
May 31, 2022 | 52.94 | 53.89 | 50.46 | 52.05 | 6,112,475 | -0.44(-0.84%) |
May 27, 2022 | 49.78 | 52.51 | 49.78 | 52.49 | 6,251,364 | +3.46(+7.06%) |
May 26, 2022 | 44.84 | 49.75 | 44.16 | 49.03 | 13,543,848 | +2.70(+5.83%) |
May 25, 2022 | 42.01 | 46.70 | 42.01 | 46.33 | 7,974,921 | +3.55(+8.30%) |
May 24, 2022 | 46.00 | 46.25 | 40.10 | 42.78 | 21,139,786 | -9.72(-18.51%) |
May 23, 2022 | 52.30 | 53.00 | 49.69 | 52.50 | 4,233,335 | -0.14(-0.27%) |
May 20, 2022 | 55.10 | 55.28 | 49.65 | 52.64 | 5,557,100 | -1.04(-1.94%) |
May 19, 2022 | 50.88 | 54.98 | 50.75 | 53.68 | 6,510,688 | +2.90(+5.71%) |
May 18, 2022 | 51.60 | 54.64 | 50.15 | 50.78 | 5,940,604 | -2.59(-4.85%) |
May 17, 2022 | 53.21 | 54.89 | 51.06 | 53.37 | 5,085,223 | +2.40(+4.71%) |
May 16, 2022 | 53.51 | 54.40 | 50.88 | 50.97 | 9,439,803 | -0.95(-1.83%) |
May 13, 2022 | 46.87 | 52.15 | 46.66 | 51.92 | 7,664,365 | +7.08(+15.79%) |
May 12, 2022 | 41.92 | 46.96 | 40.45 | 44.84 | 10,640,146 | +1.50(+3.46%) |
May 11, 2022 | 42.11 | 44.84 | 40.91 | 43.34 | 16,928,690 | -0.41(-0.94%) |
May 10, 2022 | 46.40 | 47.20 | 39.39 | 43.75 | 15,992,826 | -1.24(-2.76%) |
May 09, 2022 | 47.00 | 47.78 | 42.78 | 44.99 | 11,846,453 | -3.93(-8.03%) |
May 06, 2022 | 54.16 | 54.47 | 48.51 | 48.92 | 10,956,153 | -6.24(-11.31%) |
May 05, 2022 | 61.26 | 61.70 | 53.80 | 55.16 | 6,784,309 | -7.33(-11.73%) |
May 04, 2022 | 60.59 | 62.79 | 56.10 | 62.49 | 6,279,709 | +2.19(+3.63%) |
May 03, 2022 | 61.90 | 63.16 | 58.36 | 60.30 | 5,954,706 | -1.78(-2.87%) |
May 02, 2022 | 58.51 | 62.12 | 57.73 | 62.08 | 4,499,780 | +3.16(+5.36%) |
Apr 29, 2022 | 60.36 | 63.80 | 58.50 | 58.92 | 4,340,349 | -1.88(-3.09%) |
Apr 28, 2022 | 58.62 | 61.85 | 56.77 | 60.80 | 4,793,612 | +3.77(+6.61%) |
Apr 27, 2022 | 59.25 | 62.25 | 56.69 | 57.03 | 5,183,727 | -2.54(-4.26%) |
Apr 26, 2022 | 61.90 | 62.61 | 59.36 | 59.57 | 3,349,014 | -3.45(-5.47%) |
Apr 25, 2022 | 59.00 | 63.13 | 58.76 | 63.02 | 4,150,523 | +3.58(+6.02%) |
Apr 22, 2022 | 62.76 | 64.49 | 59.29 | 59.44 | 6,085,996 | -4.03(-6.35%) |
Apr 21, 2022 | 68.39 | 69.82 | 63.06 | 63.47 | 5,744,168 | -3.45(-5.16%) |
Apr 20, 2022 | 69.30 | 71.60 | 66.62 | 66.92 | 8,275,926 | +0.03(+0.04%) |
Apr 19, 2022 | 61.98 | 67.71 | 61.19 | 66.89 | 5,726,211 | +4.86(+7.83%) |
Apr 18, 2022 | 63.02 | 63.64 | 60.24 | 62.03 | 3,196,298 | -1.55(-2.44%) |
Apr 14, 2022 | 66.65 | 67.04 | 63.57 | 63.58 | 3,693,848 | -3.43(-5.12%) |
Apr 13, 2022 | 65.66 | 67.88 | 64.22 | 67.01 | 2,802,743 | +1.17(+1.78%) |
Apr 12, 2022 | 68.90 | 70.62 | 65.76 | 65.84 | 3,242,802 | -1.36(-2.02%) |
Apr 11, 2022 | 66.07 | 68.48 | 64.40 | 67.20 | 3,434,108 | -0.59(-0.87%) |
Apr 08, 2022 | 67.25 | 69.29 | 66.20 | 67.79 | 2,898,026 | -0.77(-1.12%) |
Apr 07, 2022 | 67.52 | 69.98 | 65.77 | 68.56 | 4,361,513 | +0.83(+1.23%) |
Apr 06, 2022 | 70.14 | 70.78 | 66.20 | 67.73 | 4,595,010 | -4.24(-5.89%) |
Apr 05, 2022 | 74.61 | 75.35 | 70.88 | 71.97 | 3,468,464 | -3.25(-4.32%) |
Apr 04, 2022 | 72.53 | 75.98 | 72.53 | 75.22 | 3,642,406 | +2.89(+4.00%) |