Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.26 | 45.67 | 43.39 | 44.68 | 6,343,159 | -2.00(-4.28%) |
Jun 29, 2022 | 48.75 | 48.76 | 45.95 | 46.68 | 4,378,786 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.27 | 5,327,636 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.78 | 48.58 | 4,297,002 | +0.20(+0.41%) |
Jun 24, 2022 | 46.25 | 48.86 | 45.60 | 48.38 | 7,537,260 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.32 | 45.70 | 8,374,421 | -2.23(-4.66%) |
Jun 22, 2022 | 46.57 | 48.90 | 46.53 | 47.93 | 6,552,982 | -1.16(-2.36%) |
Jun 21, 2022 | 49.78 | 50.91 | 48.51 | 49.09 | 5,652,983 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.20 | 46.70 | 48.30 | 8,769,817 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.83 | 47.49 | 48.70 | 8,550,826 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.35 | 48.04 | 50.10 | 10,600,989 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.34 | 47.95 | 5,874,483 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.91 | 47.31 | 48.85 | 7,481,555 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.66 | 51.53 | 51.96 | 9,543,878 | -2.50(-4.59%) |
Jun 09, 2022 | 60.24 | 60.48 | 54.46 | 54.46 | 10,553,405 | -6.59(-10.79%) |
Jun 08, 2022 | 63.25 | 64.59 | 60.89 | 61.05 | 4,543,141 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.25 | 61.00 | 64.21 | 3,887,400 | +1.46(+2.33%) |
Jun 06, 2022 | 61.35 | 62.98 | 59.98 | 62.75 | 5,499,275 | +2.15(+3.54%) |
Jun 03, 2022 | 61.31 | 61.80 | 59.85 | 60.60 | 3,247,131 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.85 | 61.60 | 62.56 | 4,004,320 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.17 | 4,549,276 | +0.68(+1.12%) |
May 31, 2022 | 64.78 | 66.18 | 60.09 | 60.50 | 18,860,844 | -2.72(-4.31%) |
May 27, 2022 | 62.33 | 64.67 | 61.99 | 63.22 | 7,026,728 | +1.62(+2.63%) |
May 26, 2022 | 59.74 | 62.00 | 58.56 | 61.60 | 5,373,008 | +1.87(+3.13%) |
May 25, 2022 | 58.84 | 60.24 | 57.71 | 59.73 | 6,313,715 | -0.38(-0.64%) |
May 24, 2022 | 60.76 | 60.95 | 58.90 | 60.11 | 6,332,414 | -1.77(-2.87%) |
May 23, 2022 | 61.06 | 62.39 | 58.67 | 61.89 | 6,346,287 | +2.52(+4.24%) |
May 20, 2022 | 61.81 | 62.49 | 57.35 | 59.37 | 8,913,204 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.19 | 58.92 | 60.82 | 6,887,993 | +1.51(+2.54%) |
May 18, 2022 | 61.38 | 62.55 | 58.82 | 59.31 | 6,965,033 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.57 | 62.14 | 6,973,318 | +3.06(+5.18%) |
May 16, 2022 | 58.32 | 59.94 | 57.44 | 59.09 | 6,814,598 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,910,706 | +3.67(+6.87%) |
May 12, 2022 | 53.67 | 55.15 | 52.19 | 53.41 | 7,570,706 | -2.04(-3.67%) |
May 11, 2022 | 56.22 | 58.08 | 55.06 | 55.44 | 6,337,215 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.64 | 8,683,733 | +1.59(+3.01%) |
May 09, 2022 | 57.24 | 57.31 | 52.57 | 53.04 | 12,377,596 | -6.68(-11.19%) |
May 06, 2022 | 61.03 | 61.45 | 58.71 | 59.73 | 5,714,396 | -2.37(-3.81%) |
May 05, 2022 | 66.31 | 66.70 | 60.61 | 62.10 | 6,182,157 | -4.40(-6.62%) |
May 04, 2022 | 63.60 | 66.63 | 62.83 | 66.50 | 5,877,928 | +3.23(+5.10%) |
May 03, 2022 | 63.77 | 66.20 | 62.82 | 63.27 | 6,652,548 | -1.47(-2.27%) |
May 02, 2022 | 65.56 | 66.17 | 63.04 | 64.74 | 5,943,961 | -1.60(-2.42%) |
Apr 29, 2022 | 69.53 | 71.12 | 65.78 | 66.34 | 6,227,681 | -2.66(-3.86%) |
Apr 28, 2022 | 68.28 | 69.47 | 65.64 | 69.00 | 5,767,143 | +0.52(+0.76%) |
Apr 27, 2022 | 66.79 | 70.00 | 66.09 | 68.48 | 8,820,229 | +2.95(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.28 | 65.53 | 8,157,923 | -0.39(-0.59%) |
Apr 25, 2022 | 63.32 | 67.11 | 61.12 | 65.92 | 14,401,810 | +0.00(+0.00%) |
Apr 22, 2022 | 70.32 | 70.75 | 65.29 | 65.92 | 11,629,022 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.65 | 69.79 | 70.65 | 22,455,992 | -14.41(-16.94%) |
Apr 20, 2022 | 84.06 | 86.12 | 80.78 | 85.06 | 7,051,285 | +0.34(+0.40%) |
Apr 19, 2022 | 85.96 | 86.30 | 83.67 | 84.72 | 5,231,614 | -2.81(-3.21%) |
Apr 18, 2022 | 86.11 | 89.02 | 85.07 | 87.53 | 4,567,299 | +1.64(+1.91%) |
Apr 14, 2022 | 85.50 | 88.14 | 85.23 | 85.88 | 5,122,994 | +0.34(+0.40%) |
Apr 13, 2022 | 82.91 | 85.85 | 81.36 | 85.54 | 4,903,566 | +4.07(+5.00%) |
Apr 12, 2022 | 81.90 | 84.52 | 81.17 | 81.47 | 4,366,107 | +0.71(+0.88%) |
Apr 11, 2022 | 81.82 | 82.39 | 79.09 | 80.76 | 4,772,924 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.00 | 81.83 | 82.34 | 4,687,399 | -1.91(-2.26%) |
Apr 07, 2022 | 85.81 | 86.49 | 81.38 | 84.25 | 6,656,784 | -1.59(-1.86%) |
Apr 06, 2022 | 87.09 | 87.88 | 84.87 | 85.84 | 4,630,645 | +0.02(+0.02%) |
Apr 05, 2022 | 91.20 | 91.20 | 83.27 | 85.82 | 6,996,004 | -3.12(-3.51%) |
Apr 04, 2022 | 89.04 | 89.61 | 86.94 | 88.95 | 3,767,203 | +0.27(+0.31%) |