Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.01 | 49.95 | 48.70 | 49.46 | 4,311,420 | -0.56(-1.12%) |
Jun 29, 2022 | 51.53 | 51.59 | 49.72 | 50.02 | 2,886,281 | -0.76(-1.49%) |
Jun 28, 2022 | 51.57 | 52.48 | 50.52 | 50.77 | 3,689,926 | +0.28(+0.55%) |
Jun 27, 2022 | 49.10 | 50.86 | 49.10 | 50.50 | 4,018,073 | +1.87(+3.85%) |
Jun 24, 2022 | 48.27 | 49.03 | 47.72 | 48.63 | 4,778,842 | +1.12(+2.36%) |
Jun 23, 2022 | 48.24 | 48.41 | 46.51 | 47.50 | 3,761,936 | -0.45(-0.95%) |
Jun 22, 2022 | 47.60 | 48.82 | 46.98 | 47.96 | 4,199,383 | -1.53(-3.10%) |
Jun 21, 2022 | 48.78 | 49.97 | 48.45 | 49.49 | 4,287,180 | +1.92(+4.03%) |
Jun 17, 2022 | 49.53 | 50.05 | 46.65 | 47.58 | 9,296,915 | -2.09(-4.20%) |
Jun 16, 2022 | 51.73 | 51.96 | 49.35 | 49.66 | 5,584,934 | -3.53(-6.63%) |
Jun 15, 2022 | 53.84 | 54.42 | 51.91 | 53.19 | 3,468,306 | -0.62(-1.16%) |
Jun 14, 2022 | 54.76 | 55.39 | 53.19 | 53.81 | 3,151,244 | -0.63(-1.16%) |
Jun 13, 2022 | 56.14 | 56.23 | 53.76 | 54.45 | 4,330,629 | -3.24(-5.62%) |
Jun 10, 2022 | 57.92 | 58.38 | 56.90 | 57.69 | 2,903,964 | -1.29(-2.19%) |
Jun 09, 2022 | 60.81 | 60.89 | 58.92 | 58.98 | 1,961,440 | -2.05(-3.36%) |
Jun 08, 2022 | 61.45 | 62.13 | 60.62 | 61.03 | 2,217,988 | -0.58(-0.94%) |
Jun 07, 2022 | 59.61 | 61.64 | 59.49 | 61.61 | 2,350,119 | +1.78(+2.98%) |
Jun 06, 2022 | 60.34 | 60.49 | 59.56 | 59.83 | 1,712,105 | -0.12(-0.19%) |
Jun 03, 2022 | 60.06 | 60.29 | 59.52 | 59.94 | 1,728,097 | -0.12(-0.21%) |
Jun 02, 2022 | 59.28 | 60.28 | 59.07 | 60.07 | 1,924,647 | +0.50(+0.84%) |
Jun 01, 2022 | 59.12 | 60.05 | 58.21 | 59.57 | 2,870,524 | +0.89(+1.52%) |
May 31, 2022 | 60.07 | 60.46 | 58.33 | 58.68 | 6,057,234 | -1.07(-1.79%) |
May 27, 2022 | 58.46 | 59.79 | 58.26 | 59.75 | 1,967,217 | +1.10(+1.87%) |
May 26, 2022 | 58.46 | 59.02 | 58.29 | 58.65 | 2,058,135 | +0.61(+1.04%) |
May 25, 2022 | 56.93 | 58.11 | 56.85 | 58.05 | 3,538,585 | +1.26(+2.21%) |
May 24, 2022 | 56.26 | 56.92 | 55.42 | 56.79 | 2,468,834 | +0.15(+0.27%) |
May 23, 2022 | 57.19 | 57.31 | 56.34 | 56.64 | 2,701,988 | +0.02(+0.03%) |
May 20, 2022 | 56.85 | 57.09 | 55.37 | 56.62 | 2,482,543 | +0.22(+0.40%) |
May 19, 2022 | 56.50 | 57.52 | 56.10 | 56.40 | 2,575,786 | -1.34(-2.32%) |
May 18, 2022 | 59.57 | 59.59 | 57.09 | 57.73 | 2,864,231 | -1.59(-2.67%) |
May 17, 2022 | 58.70 | 59.48 | 57.97 | 59.32 | 2,691,950 | +1.23(+2.12%) |
May 16, 2022 | 57.76 | 58.67 | 57.72 | 58.09 | 2,172,510 | +0.48(+0.84%) |
May 13, 2022 | 56.88 | 57.89 | 56.75 | 57.61 | 2,411,499 | +1.66(+2.96%) |
May 12, 2022 | 55.18 | 56.19 | 54.67 | 55.95 | 2,975,704 | +0.90(+1.63%) |
May 11, 2022 | 56.33 | 57.89 | 54.89 | 55.05 | 3,258,267 | -0.62(-1.12%) |
May 10, 2022 | 55.56 | 57.17 | 54.82 | 55.68 | 4,166,394 | +0.69(+1.25%) |
May 09, 2022 | 57.37 | 57.56 | 54.70 | 54.99 | 4,425,598 | -3.47(-5.93%) |
May 06, 2022 | 57.50 | 58.51 | 55.87 | 58.46 | 3,112,455 | +1.38(+2.42%) |
May 05, 2022 | 60.21 | 60.21 | 56.15 | 57.07 | 4,574,723 | -2.94(-4.90%) |
May 04, 2022 | 58.79 | 60.33 | 57.64 | 60.01 | 3,931,920 | +1.99(+3.42%) |
May 03, 2022 | 56.91 | 58.43 | 56.91 | 58.03 | 3,358,865 | +1.11(+1.96%) |
May 02, 2022 | 56.27 | 57.02 | 55.54 | 56.91 | 3,140,078 | +0.48(+0.85%) |
Apr 29, 2022 | 58.95 | 59.24 | 56.26 | 56.43 | 3,061,463 | -2.37(-4.02%) |
Apr 28, 2022 | 57.96 | 59.18 | 57.06 | 58.80 | 2,720,845 | +1.25(+2.17%) |
Apr 27, 2022 | 57.55 | 58.34 | 56.98 | 57.55 | 2,712,491 | +0.20(+0.35%) |
Apr 26, 2022 | 58.55 | 59.04 | 57.35 | 57.35 | 2,682,626 | -0.91(-1.55%) |
Apr 25, 2022 | 59.35 | 59.42 | 56.58 | 58.25 | 4,000,457 | -2.62(-4.30%) |
Apr 22, 2022 | 62.64 | 62.78 | 60.80 | 60.87 | 3,797,516 | -1.92(-3.06%) |
Apr 21, 2022 | 65.02 | 65.96 | 62.68 | 62.80 | 4,267,879 | -1.89(-2.92%) |
Apr 20, 2022 | 63.79 | 64.89 | 63.60 | 64.69 | 2,758,026 | +1.27(+2.01%) |
Apr 19, 2022 | 63.33 | 64.20 | 63.19 | 63.41 | 2,637,009 | -0.29(-0.46%) |
Apr 18, 2022 | 63.06 | 64.47 | 62.61 | 63.70 | 5,045,735 | +1.05(+1.68%) |
Apr 14, 2022 | 62.64 | 63.12 | 62.26 | 62.65 | 1,937,708 | +0.00(+0.00%) |
Apr 13, 2022 | 62.68 | 63.15 | 62.07 | 62.65 | 1,801,127 | +0.43(+0.69%) |
Apr 12, 2022 | 62.07 | 63.11 | 62.06 | 62.22 | 1,891,787 | +0.48(+0.78%) |
Apr 11, 2022 | 62.38 | 62.66 | 61.47 | 61.73 | 2,374,817 | -1.19(-1.89%) |
Apr 08, 2022 | 62.55 | 63.06 | 62.08 | 62.92 | 2,171,432 | +0.63(+1.02%) |
Apr 07, 2022 | 62.38 | 62.73 | 61.14 | 62.29 | 1,988,473 | +0.08(+0.13%) |
Apr 06, 2022 | 61.64 | 62.77 | 61.11 | 62.21 | 2,495,991 | +0.84(+1.37%) |
Apr 05, 2022 | 62.78 | 63.19 | 61.31 | 61.36 | 2,474,523 | -1.17(-1.87%) |
Apr 04, 2022 | 63.06 | 63.22 | 62.30 | 62.53 | 1,991,948 | -0.23(-0.36%) |