Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.20 | 31.70 | 30.46 | 31.66 | 3,765,037 | -0.20(-0.61%) |
Jun 29, 2022 | 32.45 | 32.83 | 31.69 | 31.86 | 3,343,642 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.44 | 32.67 | 3,928,849 | -0.76(-2.28%) |
Jun 27, 2022 | 34.65 | 34.65 | 33.31 | 33.43 | 7,019,928 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,784,520 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.86 | 32.95 | 34.05 | 4,167,347 | -0.20(-0.60%) |
Jun 22, 2022 | 36.84 | 37.19 | 33.16 | 34.26 | 11,293,760 | -3.30(-8.79%) |
Jun 21, 2022 | 36.69 | 38.79 | 36.51 | 37.56 | 4,561,546 | +1.85(+5.17%) |
Jun 17, 2022 | 36.11 | 36.50 | 35.28 | 35.71 | 6,694,990 | -0.05(-0.15%) |
Jun 16, 2022 | 37.16 | 37.32 | 35.37 | 35.76 | 4,381,698 | -2.20(-5.80%) |
Jun 15, 2022 | 36.83 | 39.92 | 36.72 | 37.96 | 6,663,154 | +1.53(+4.19%) |
Jun 14, 2022 | 36.29 | 37.02 | 35.89 | 36.44 | 3,826,732 | +0.47(+1.31%) |
Jun 13, 2022 | 39.84 | 40.15 | 35.59 | 35.97 | 7,272,731 | -4.62(-11.39%) |
Jun 10, 2022 | 40.71 | 41.48 | 40.17 | 40.59 | 3,913,810 | -0.75(-1.82%) |
Jun 09, 2022 | 40.37 | 42.26 | 39.72 | 41.34 | 8,432,300 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.88 | 39.67 | 40.60 | 6,844,478 | +0.15(+0.37%) |
Jun 07, 2022 | 40.21 | 41.65 | 39.41 | 40.45 | 15,068,464 | +3.52(+9.54%) |
Jun 06, 2022 | 36.12 | 36.95 | 35.66 | 36.93 | 4,661,273 | +0.56(+1.54%) |
Jun 03, 2022 | 37.14 | 37.67 | 36.12 | 36.36 | 9,309,287 | +0.26(+0.73%) |
Jun 02, 2022 | 35.44 | 36.48 | 35.03 | 36.10 | 5,384,559 | +0.86(+2.44%) |
Jun 01, 2022 | 35.65 | 35.93 | 34.27 | 35.24 | 2,853,165 | -0.11(-0.30%) |
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.35 | 4,125,799 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.46 | 35.24 | 36.71 | 8,076,230 | -1.16(-3.06%) |
May 26, 2022 | 36.21 | 38.18 | 35.77 | 37.86 | 5,771,210 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 32.00 | 35.49 | 15,808,927 | +3.77(+11.89%) |
May 24, 2022 | 32.79 | 32.90 | 30.37 | 31.72 | 5,637,164 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,082,434 | -0.84(-2.45%) |
May 20, 2022 | 37.75 | 38.04 | 33.85 | 34.37 | 12,875,110 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.49 | 16,059,394 | +1.67(+4.43%) |
May 18, 2022 | 39.46 | 39.70 | 37.08 | 37.81 | 9,213,924 | -4.68(-11.02%) |
May 17, 2022 | 41.34 | 42.62 | 40.94 | 42.49 | 2,036,640 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.70 | 41.26 | 2,128,174 | -1.21(-2.85%) |
May 13, 2022 | 42.32 | 43.53 | 42.32 | 42.47 | 2,201,541 | +0.82(+1.96%) |
May 12, 2022 | 41.18 | 42.87 | 40.38 | 41.65 | 2,898,562 | +0.75(+1.84%) |
May 11, 2022 | 43.04 | 43.21 | 40.79 | 40.90 | 3,671,950 | -2.40(-5.55%) |
May 10, 2022 | 44.93 | 45.15 | 42.12 | 43.30 | 3,466,867 | -1.09(-2.45%) |
May 09, 2022 | 47.87 | 48.22 | 44.31 | 44.39 | 4,530,612 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.14 | 48.09 | 48.86 | 2,636,650 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.19 | 49.65 | 50.30 | 1,997,760 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.83 | 49.89 | 51.51 | 1,766,302 | +1.06(+2.10%) |
May 03, 2022 | 51.63 | 51.77 | 50.32 | 50.44 | 1,748,870 | -1.10(-2.13%) |
May 02, 2022 | 51.07 | 51.72 | 50.20 | 51.54 | 1,759,222 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.58 | 50.74 | 1,995,733 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.98 | 51.89 | 2,350,169 | +0.60(+1.16%) |
Apr 27, 2022 | 51.50 | 52.22 | 50.73 | 51.29 | 1,437,779 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.68 | 51.68 | 2,006,446 | -1.26(-2.38%) |
Apr 25, 2022 | 49.97 | 52.95 | 49.19 | 52.94 | 8,909,603 | +2.66(+5.28%) |
Apr 22, 2022 | 50.69 | 51.59 | 50.14 | 50.29 | 2,897,832 | -1.10(-2.13%) |
Apr 21, 2022 | 53.71 | 53.91 | 50.98 | 51.38 | 2,624,977 | -1.73(-3.25%) |
Apr 20, 2022 | 53.85 | 54.06 | 52.93 | 53.11 | 1,723,339 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.85 | 3,362,729 | +0.83(+1.57%) |
Apr 18, 2022 | 53.19 | 53.90 | 52.80 | 53.01 | 2,194,453 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.14 | 53.35 | 53.48 | 3,192,638 | +0.17(+0.31%) |
Apr 13, 2022 | 53.03 | 53.78 | 52.73 | 53.31 | 3,078,974 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.42 | 52.86 | 6,635,299 | +2.68(+5.35%) |
Apr 11, 2022 | 50.80 | 51.44 | 50.15 | 50.18 | 2,642,804 | -0.50(-0.99%) |
Apr 08, 2022 | 50.85 | 51.53 | 50.08 | 50.68 | 2,751,714 | -0.17(-0.33%) |
Apr 07, 2022 | 50.49 | 51.08 | 49.32 | 50.85 | 2,618,280 | +0.01(+0.02%) |
Apr 06, 2022 | 51.74 | 51.83 | 49.39 | 50.84 | 3,653,966 | -1.53(-2.93%) |
Apr 05, 2022 | 53.25 | 53.80 | 52.17 | 52.37 | 2,298,599 | -0.77(-1.45%) |
Apr 04, 2022 | 52.89 | 53.52 | 52.48 | 53.14 | 1,665,876 | +0.25(+0.46%) |