Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.21 | 41.38 | 39.58 | 40.78 | 1,362,310 | -0.45(-1.10%) |
Jun 29, 2022 | 42.40 | 42.40 | 40.68 | 41.23 | 2,053,218 | -1.19(-2.82%) |
Jun 28, 2022 | 43.29 | 43.97 | 42.37 | 42.43 | 1,522,303 | -0.09(-0.21%) |
Jun 27, 2022 | 43.05 | 43.16 | 41.90 | 42.51 | 1,515,613 | -0.19(-0.45%) |
Jun 24, 2022 | 40.53 | 42.78 | 40.43 | 42.71 | 3,461,536 | +2.64(+6.59%) |
Jun 23, 2022 | 41.26 | 41.49 | 39.45 | 40.06 | 1,913,515 | -1.71(-4.09%) |
Jun 22, 2022 | 41.53 | 42.19 | 41.28 | 41.77 | 1,697,798 | -0.79(-1.86%) |
Jun 21, 2022 | 43.03 | 43.28 | 41.95 | 42.57 | 1,806,843 | +0.90(+2.16%) |
Jun 17, 2022 | 40.89 | 41.85 | 40.37 | 41.67 | 3,781,292 | +0.95(+2.33%) |
Jun 16, 2022 | 41.60 | 41.71 | 40.17 | 40.72 | 2,165,858 | -2.08(-4.87%) |
Jun 15, 2022 | 43.06 | 43.56 | 42.03 | 42.80 | 2,421,515 | +0.67(+1.59%) |
Jun 14, 2022 | 42.04 | 42.65 | 41.55 | 42.13 | 1,568,381 | +0.51(+1.21%) |
Jun 13, 2022 | 43.44 | 43.57 | 41.30 | 41.62 | 2,810,262 | -2.95(-6.61%) |
Jun 10, 2022 | 45.79 | 46.28 | 44.54 | 44.57 | 1,964,849 | -2.85(-6.01%) |
Jun 09, 2022 | 49.21 | 49.21 | 47.40 | 47.42 | 1,406,620 | -1.86(-3.77%) |
Jun 08, 2022 | 48.97 | 49.96 | 48.88 | 49.28 | 1,224,923 | -0.24(-0.49%) |
Jun 07, 2022 | 49.17 | 49.64 | 48.72 | 49.52 | 1,704,101 | -0.09(-0.18%) |
Jun 06, 2022 | 48.96 | 50.20 | 48.64 | 49.61 | 1,351,316 | +1.07(+2.21%) |
Jun 03, 2022 | 49.12 | 49.41 | 48.30 | 48.54 | 1,276,595 | -1.05(-2.13%) |
Jun 02, 2022 | 49.55 | 49.87 | 48.77 | 49.59 | 1,932,303 | +0.03(+0.05%) |
Jun 01, 2022 | 50.12 | 50.44 | 48.48 | 49.57 | 1,527,452 | -0.94(-1.86%) |
May 31, 2022 | 50.29 | 51.16 | 49.96 | 50.51 | 3,065,313 | -0.34(-0.67%) |
May 27, 2022 | 49.97 | 50.90 | 49.87 | 50.85 | 1,349,898 | +1.01(+2.03%) |
May 26, 2022 | 48.33 | 50.09 | 48.33 | 49.84 | 1,549,010 | +2.14(+4.48%) |
May 25, 2022 | 46.16 | 47.97 | 46.05 | 47.70 | 1,856,558 | +1.50(+3.25%) |
May 24, 2022 | 46.71 | 47.07 | 44.84 | 46.20 | 2,353,691 | -0.91(-1.92%) |
May 23, 2022 | 47.13 | 47.99 | 46.68 | 47.11 | 2,212,444 | +1.18(+2.56%) |
May 20, 2022 | 46.67 | 46.98 | 44.49 | 45.93 | 1,594,489 | -0.03(-0.06%) |
May 19, 2022 | 46.08 | 47.40 | 45.59 | 45.96 | 1,945,392 | -0.87(-1.86%) |
May 18, 2022 | 48.10 | 48.54 | 46.66 | 46.83 | 1,780,949 | -2.00(-4.09%) |
May 17, 2022 | 47.95 | 49.15 | 47.73 | 48.83 | 1,860,973 | +2.25(+4.83%) |
May 16, 2022 | 47.00 | 47.33 | 46.04 | 46.58 | 1,516,978 | -0.58(-1.24%) |
May 13, 2022 | 46.10 | 47.62 | 46.10 | 47.16 | 2,152,204 | +1.93(+4.26%) |
May 12, 2022 | 46.29 | 46.56 | 44.07 | 45.23 | 4,145,065 | -1.42(-3.05%) |
May 11, 2022 | 48.28 | 49.90 | 46.60 | 46.66 | 2,184,776 | -1.38(-2.87%) |
May 10, 2022 | 49.24 | 49.76 | 46.60 | 48.03 | 2,139,919 | -0.59(-1.22%) |
May 09, 2022 | 48.96 | 50.22 | 48.12 | 48.63 | 2,239,801 | -1.23(-2.47%) |
May 06, 2022 | 51.31 | 51.58 | 49.16 | 49.86 | 2,576,382 | -1.60(-3.12%) |
May 05, 2022 | 53.74 | 54.69 | 50.68 | 51.46 | 3,124,423 | -5.27(-9.30%) |
May 04, 2022 | 54.59 | 56.88 | 54.19 | 56.73 | 1,592,342 | +2.32(+4.26%) |
May 03, 2022 | 53.67 | 55.30 | 53.20 | 54.42 | 1,208,278 | +1.12(+2.11%) |
May 02, 2022 | 52.80 | 53.40 | 51.87 | 53.29 | 1,252,999 | +0.85(+1.61%) |
Apr 29, 2022 | 54.47 | 55.04 | 52.31 | 52.44 | 1,179,078 | -2.23(-4.08%) |
Apr 28, 2022 | 54.46 | 54.86 | 52.90 | 54.68 | 895,414 | +0.92(+1.72%) |
Apr 27, 2022 | 53.26 | 54.53 | 52.56 | 53.75 | 950,246 | +0.42(+0.78%) |
Apr 26, 2022 | 54.91 | 55.40 | 53.33 | 53.33 | 1,187,548 | -2.74(-4.88%) |
Apr 25, 2022 | 55.80 | 56.20 | 53.93 | 56.07 | 1,170,370 | -0.56(-0.99%) |
Apr 22, 2022 | 58.85 | 58.85 | 56.53 | 56.63 | 864,038 | -2.26(-3.83%) |
Apr 21, 2022 | 60.60 | 60.95 | 58.60 | 58.89 | 1,082,720 | -0.99(-1.65%) |
Apr 20, 2022 | 59.39 | 60.48 | 59.23 | 59.87 | 1,142,203 | +1.00(+1.70%) |
Apr 19, 2022 | 57.35 | 59.04 | 56.94 | 58.87 | 1,165,495 | +1.91(+3.35%) |
Apr 18, 2022 | 56.25 | 57.11 | 56.25 | 56.96 | 865,003 | +0.36(+0.63%) |
Apr 14, 2022 | 56.23 | 57.02 | 56.23 | 56.60 | 1,018,690 | +0.38(+0.68%) |
Apr 13, 2022 | 54.55 | 56.26 | 54.32 | 56.22 | 843,482 | +1.18(+2.14%) |
Apr 12, 2022 | 55.71 | 56.52 | 54.49 | 55.04 | 1,552,661 | -0.59(-1.07%) |
Apr 11, 2022 | 56.07 | 57.57 | 55.52 | 55.64 | 1,205,770 | -0.35(-0.62%) |
Apr 08, 2022 | 55.14 | 56.27 | 54.76 | 55.98 | 1,057,669 | +1.08(+1.97%) |
Apr 07, 2022 | 56.14 | 56.31 | 53.48 | 54.90 | 1,662,556 | -1.48(-2.63%) |
Apr 06, 2022 | 56.36 | 56.94 | 55.96 | 56.38 | 2,038,391 | -0.35(-0.63%) |
Apr 05, 2022 | 55.98 | 57.23 | 55.76 | 56.74 | 1,810,587 | +0.68(+1.20%) |
Apr 04, 2022 | 56.69 | 56.76 | 55.58 | 56.06 | 1,041,373 | -0.79(-1.39%) |