Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.38 | 44.58 | 42.13 | 43.11 | 10,106,625 | -0.78(-1.78%) |
Jun 29, 2022 | 44.17 | 44.20 | 42.85 | 43.89 | 8,143,065 | -0.99(-2.21%) |
Jun 28, 2022 | 47.19 | 48.14 | 44.82 | 44.88 | 10,424,855 | -2.31(-4.89%) |
Jun 27, 2022 | 48.55 | 48.69 | 46.91 | 47.19 | 6,982,505 | -0.56(-1.18%) |
Jun 24, 2022 | 46.75 | 48.57 | 46.42 | 47.75 | 20,238,958 | +1.94(+4.24%) |
Jun 23, 2022 | 46.65 | 46.68 | 44.75 | 45.81 | 7,322,472 | -0.13(-0.28%) |
Jun 22, 2022 | 45.44 | 46.97 | 45.31 | 45.94 | 7,578,615 | -0.63(-1.36%) |
Jun 21, 2022 | 46.44 | 47.91 | 46.31 | 46.57 | 8,921,139 | +0.98(+2.15%) |
Jun 17, 2022 | 44.71 | 45.75 | 43.26 | 45.59 | 16,258,601 | +0.99(+2.22%) |
Jun 16, 2022 | 46.93 | 47.17 | 43.90 | 44.60 | 15,133,685 | -4.12(-8.46%) |
Jun 15, 2022 | 48.23 | 50.00 | 47.23 | 48.72 | 11,472,712 | +0.67(+1.40%) |
Jun 14, 2022 | 49.02 | 49.33 | 47.16 | 48.05 | 9,706,036 | -0.29(-0.59%) |
Jun 13, 2022 | 50.33 | 50.76 | 48.19 | 48.34 | 14,583,172 | -4.22(-8.03%) |
Jun 10, 2022 | 54.68 | 55.02 | 52.41 | 52.55 | 12,148,188 | -3.38(-6.04%) |
Jun 09, 2022 | 58.25 | 59.26 | 55.88 | 55.93 | 8,466,557 | -2.84(-4.84%) |
Jun 08, 2022 | 59.62 | 60.48 | 58.17 | 58.77 | 6,405,894 | -1.65(-2.74%) |
Jun 07, 2022 | 58.43 | 60.65 | 58.00 | 60.43 | 7,252,082 | +1.27(+2.14%) |
Jun 06, 2022 | 60.02 | 60.59 | 58.79 | 59.16 | 5,952,552 | +0.77(+1.32%) |
Jun 03, 2022 | 59.33 | 60.47 | 58.21 | 58.39 | 7,977,820 | -2.45(-4.02%) |
Jun 02, 2022 | 56.61 | 60.90 | 56.61 | 60.83 | 10,224,206 | +3.36(+5.84%) |
Jun 01, 2022 | 58.76 | 59.58 | 56.08 | 57.48 | 9,877,572 | -1.10(-1.88%) |
May 31, 2022 | 59.99 | 60.41 | 57.91 | 58.58 | 14,342,006 | -1.65(-2.75%) |
May 27, 2022 | 59.42 | 60.80 | 57.96 | 60.23 | 22,360,310 | +3.79(+6.72%) |
May 26, 2022 | 52.73 | 56.67 | 52.63 | 56.44 | 16,154,993 | +3.00(+5.62%) |
May 25, 2022 | 51.32 | 53.95 | 51.16 | 53.44 | 10,687,260 | +1.54(+2.98%) |
May 24, 2022 | 52.83 | 53.06 | 51.06 | 51.89 | 10,100,656 | -2.44(-4.48%) |
May 23, 2022 | 52.06 | 54.43 | 52.06 | 54.33 | 7,628,101 | +0.78(+1.46%) |
May 20, 2022 | 55.32 | 55.37 | 50.55 | 53.54 | 13,918,142 | -0.21(-0.39%) |
May 19, 2022 | 53.76 | 55.78 | 53.02 | 53.75 | 9,824,369 | -0.72(-1.33%) |
May 18, 2022 | 56.81 | 58.53 | 54.16 | 54.48 | 10,937,166 | -3.24(-5.61%) |
May 17, 2022 | 56.62 | 58.44 | 56.14 | 57.71 | 8,481,153 | +3.02(+5.52%) |
May 16, 2022 | 56.59 | 56.79 | 54.47 | 54.69 | 9,507,897 | -2.32(-4.06%) |
May 13, 2022 | 53.31 | 57.47 | 52.91 | 57.01 | 13,396,089 | +5.13(+9.89%) |
May 12, 2022 | 50.88 | 53.14 | 49.92 | 51.88 | 12,122,026 | -0.15(-0.29%) |
May 11, 2022 | 53.91 | 55.15 | 51.82 | 52.03 | 9,516,510 | -2.56(-4.70%) |
May 10, 2022 | 54.88 | 56.00 | 52.30 | 54.59 | 11,222,665 | +1.39(+2.61%) |
May 09, 2022 | 56.15 | 57.13 | 53.02 | 53.21 | 12,519,499 | -3.98(-6.96%) |
May 06, 2022 | 57.47 | 59.92 | 55.07 | 57.19 | 11,695,894 | -0.53(-0.93%) |
May 05, 2022 | 61.31 | 61.39 | 56.77 | 57.72 | 12,064,013 | -4.58(-7.34%) |
May 04, 2022 | 60.17 | 62.50 | 57.22 | 62.30 | 11,789,148 | +2.48(+4.14%) |
May 03, 2022 | 59.54 | 60.13 | 58.49 | 59.82 | 6,389,358 | +0.34(+0.57%) |
May 02, 2022 | 57.55 | 59.51 | 56.82 | 59.49 | 8,417,842 | +1.97(+3.43%) |
Apr 29, 2022 | 59.17 | 62.12 | 57.45 | 57.52 | 9,227,776 | -2.95(-4.88%) |
Apr 28, 2022 | 57.77 | 61.28 | 56.60 | 60.47 | 11,692,854 | +4.30(+7.65%) |
Apr 27, 2022 | 56.56 | 59.00 | 56.02 | 56.17 | 9,844,003 | -1.22(-2.12%) |
Apr 26, 2022 | 59.32 | 59.84 | 57.29 | 57.39 | 10,887,273 | -2.71(-4.51%) |
Apr 25, 2022 | 57.92 | 60.17 | 57.59 | 60.10 | 10,598,615 | +2.23(+3.85%) |
Apr 22, 2022 | 59.22 | 59.93 | 57.75 | 57.87 | 8,722,874 | -1.50(-2.52%) |
Apr 21, 2022 | 63.50 | 64.54 | 58.92 | 59.37 | 8,211,800 | -2.96(-4.75%) |
Apr 20, 2022 | 63.87 | 64.50 | 61.87 | 62.33 | 6,914,233 | -0.82(-1.30%) |
Apr 19, 2022 | 60.37 | 63.30 | 59.93 | 63.15 | 8,131,287 | +2.02(+3.30%) |
Apr 18, 2022 | 60.02 | 61.86 | 59.57 | 61.13 | 5,887,433 | +0.75(+1.25%) |
Apr 14, 2022 | 62.99 | 63.00 | 60.28 | 60.38 | 7,616,211 | -2.31(-3.68%) |
Apr 13, 2022 | 60.19 | 63.13 | 59.51 | 62.69 | 9,584,459 | +3.14(+5.27%) |
Apr 12, 2022 | 62.20 | 62.72 | 59.17 | 59.55 | 10,168,400 | -0.59(-0.99%) |
Apr 11, 2022 | 61.21 | 61.76 | 59.88 | 60.14 | 12,268,451 | -2.40(-3.83%) |
Apr 08, 2022 | 64.97 | 65.10 | 62.38 | 62.54 | 10,291,010 | -2.49(-3.82%) |
Apr 07, 2022 | 65.16 | 66.53 | 62.91 | 65.02 | 11,124,227 | -0.77(-1.17%) |
Apr 06, 2022 | 66.06 | 67.01 | 64.25 | 65.79 | 14,562,584 | -1.79(-2.65%) |
Apr 05, 2022 | 71.52 | 71.55 | 67.48 | 67.59 | 11,256,890 | -4.60(-6.37%) |
Apr 04, 2022 | 70.80 | 72.23 | 69.98 | 72.19 | 9,726,419 | +1.87(+2.66%) |