Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.01 | 41.18 | 39.38 | 40.58 | 1,369,070 | -0.45(-1.10%) |
Jun 29, 2022 | 42.19 | 42.19 | 40.48 | 41.03 | 2,063,407 | -1.19(-2.82%) |
Jun 28, 2022 | 43.08 | 43.76 | 42.16 | 42.22 | 1,529,857 | -0.09(-0.20%) |
Jun 27, 2022 | 42.83 | 42.95 | 41.70 | 42.30 | 1,523,134 | -0.19(-0.45%) |
Jun 24, 2022 | 40.33 | 42.57 | 40.23 | 42.49 | 3,478,713 | +2.63(+6.59%) |
Jun 23, 2022 | 41.05 | 41.29 | 39.26 | 39.87 | 1,923,010 | -1.70(-4.09%) |
Jun 22, 2022 | 41.32 | 41.98 | 41.08 | 41.57 | 1,706,223 | -0.79(-1.86%) |
Jun 21, 2022 | 42.82 | 43.07 | 41.74 | 42.36 | 1,815,808 | +0.89(+2.16%) |
Jun 17, 2022 | 40.69 | 41.64 | 40.17 | 41.46 | 3,800,055 | +0.95(+2.33%) |
Jun 16, 2022 | 41.39 | 41.51 | 39.97 | 40.52 | 2,176,605 | -2.07(-4.87%) |
Jun 15, 2022 | 42.85 | 43.34 | 41.82 | 42.59 | 2,433,531 | +0.67(+1.59%) |
Jun 14, 2022 | 41.84 | 42.44 | 41.35 | 41.92 | 1,576,163 | +0.50(+1.21%) |
Jun 13, 2022 | 43.22 | 43.35 | 41.10 | 41.42 | 2,824,207 | -2.93(-6.61%) |
Jun 10, 2022 | 45.57 | 46.05 | 44.32 | 44.35 | 1,974,599 | -2.84(-6.01%) |
Jun 09, 2022 | 48.97 | 48.97 | 47.16 | 47.19 | 1,413,600 | -1.85(-3.77%) |
Jun 08, 2022 | 48.72 | 49.71 | 48.64 | 49.04 | 1,231,001 | -0.24(-0.49%) |
Jun 07, 2022 | 48.92 | 49.39 | 48.48 | 49.28 | 1,712,557 | -0.09(-0.18%) |
Jun 06, 2022 | 48.72 | 49.96 | 48.40 | 49.37 | 1,358,021 | +1.07(+2.21%) |
Jun 03, 2022 | 48.88 | 49.16 | 48.06 | 48.30 | 1,282,929 | -1.05(-2.13%) |
Jun 02, 2022 | 49.31 | 49.63 | 48.53 | 49.35 | 1,941,891 | +0.03(+0.05%) |
Jun 01, 2022 | 49.87 | 50.19 | 48.24 | 49.32 | 1,535,031 | -0.94(-1.86%) |
May 31, 2022 | 50.04 | 50.91 | 49.71 | 50.26 | 3,080,523 | -0.34(-0.67%) |
May 27, 2022 | 49.72 | 50.65 | 49.63 | 50.60 | 1,356,596 | +1.01(+2.03%) |
May 26, 2022 | 48.09 | 49.84 | 48.09 | 49.59 | 1,556,697 | +2.13(+4.48%) |
May 25, 2022 | 45.93 | 47.74 | 45.83 | 47.47 | 1,865,771 | +1.49(+3.25%) |
May 24, 2022 | 46.48 | 46.83 | 44.62 | 45.97 | 2,365,370 | -0.90(-1.92%) |
May 23, 2022 | 46.90 | 47.75 | 46.45 | 46.88 | 2,223,423 | +1.17(+2.56%) |
May 20, 2022 | 46.44 | 46.75 | 44.27 | 45.70 | 1,602,401 | -0.03(-0.06%) |
May 19, 2022 | 45.85 | 47.16 | 45.37 | 45.73 | 1,955,045 | -0.87(-1.86%) |
May 18, 2022 | 47.87 | 48.30 | 46.43 | 46.60 | 1,789,786 | -1.99(-4.09%) |
May 17, 2022 | 47.72 | 48.91 | 47.49 | 48.59 | 1,870,207 | +2.24(+4.83%) |
May 16, 2022 | 46.76 | 47.09 | 45.81 | 46.35 | 1,524,505 | -0.58(-1.24%) |
May 13, 2022 | 45.87 | 47.39 | 45.87 | 46.93 | 2,162,883 | +1.92(+4.26%) |
May 12, 2022 | 46.06 | 46.33 | 43.86 | 45.01 | 4,165,633 | -1.41(-3.05%) |
May 11, 2022 | 48.04 | 49.65 | 46.37 | 46.42 | 2,195,617 | -1.37(-2.87%) |
May 10, 2022 | 48.99 | 49.51 | 46.37 | 47.80 | 2,150,537 | -0.59(-1.22%) |
May 09, 2022 | 48.72 | 49.97 | 47.88 | 48.39 | 2,250,915 | -1.22(-2.47%) |
May 06, 2022 | 51.06 | 51.33 | 48.92 | 49.61 | 2,589,166 | -1.60(-3.12%) |
May 05, 2022 | 53.47 | 54.42 | 50.43 | 51.21 | 3,139,927 | -5.25(-9.30%) |
May 04, 2022 | 54.32 | 56.60 | 53.92 | 56.45 | 1,600,243 | +2.31(+4.26%) |
May 03, 2022 | 53.41 | 55.02 | 52.94 | 54.15 | 1,214,274 | +1.12(+2.11%) |
May 02, 2022 | 52.54 | 53.13 | 51.61 | 53.03 | 1,259,217 | +0.84(+1.61%) |
Apr 29, 2022 | 54.20 | 54.77 | 52.06 | 52.19 | 1,184,928 | -2.22(-4.08%) |
Apr 28, 2022 | 54.19 | 54.59 | 52.64 | 54.41 | 899,858 | +0.92(+1.72%) |
Apr 27, 2022 | 53.00 | 54.26 | 52.30 | 53.49 | 954,962 | +0.42(+0.78%) |
Apr 26, 2022 | 54.64 | 55.13 | 53.06 | 53.07 | 1,193,441 | -2.72(-4.88%) |
Apr 25, 2022 | 55.53 | 55.93 | 53.66 | 55.80 | 1,176,178 | -0.56(-0.99%) |
Apr 22, 2022 | 58.56 | 58.56 | 56.25 | 56.35 | 868,326 | -2.25(-3.83%) |
Apr 21, 2022 | 60.30 | 60.65 | 58.31 | 58.60 | 1,088,093 | -0.98(-1.65%) |
Apr 20, 2022 | 59.09 | 60.19 | 58.94 | 59.58 | 1,147,871 | +1.00(+1.70%) |
Apr 19, 2022 | 57.07 | 58.74 | 56.66 | 58.58 | 1,171,278 | +1.90(+3.35%) |
Apr 18, 2022 | 55.97 | 56.83 | 55.97 | 56.68 | 869,295 | +0.36(+0.63%) |
Apr 14, 2022 | 55.95 | 56.74 | 55.95 | 56.32 | 1,023,745 | +0.38(+0.68%) |
Apr 13, 2022 | 54.29 | 55.98 | 54.05 | 55.94 | 847,667 | +1.17(+2.14%) |
Apr 12, 2022 | 55.43 | 56.24 | 54.22 | 54.77 | 1,560,365 | -0.59(-1.07%) |
Apr 11, 2022 | 55.80 | 57.29 | 55.25 | 55.36 | 1,211,753 | -0.35(-0.62%) |
Apr 08, 2022 | 54.87 | 55.99 | 54.48 | 55.71 | 1,062,918 | +1.08(+1.97%) |
Apr 07, 2022 | 55.86 | 56.04 | 53.21 | 54.63 | 1,670,806 | -1.47(-2.63%) |
Apr 06, 2022 | 56.08 | 56.66 | 55.68 | 56.11 | 2,048,506 | -0.35(-0.63%) |
Apr 05, 2022 | 55.70 | 56.95 | 55.49 | 56.46 | 1,819,571 | +0.67(+1.20%) |
Apr 04, 2022 | 56.41 | 56.48 | 55.30 | 55.79 | 1,046,541 | -0.78(-1.39%) |