Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.20 | 31.70 | 30.45 | 31.66 | 3,765,547 | -0.20(-0.61%) |
Jun 29, 2022 | 32.44 | 32.82 | 31.69 | 31.86 | 3,344,095 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.43 | 32.66 | 3,929,381 | -0.76(-2.28%) |
Jun 27, 2022 | 34.64 | 34.64 | 33.31 | 33.43 | 7,020,879 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,785,304 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.85 | 32.95 | 34.05 | 4,167,911 | -0.20(-0.60%) |
Jun 22, 2022 | 36.83 | 37.19 | 33.15 | 34.25 | 11,295,290 | -3.30(-8.79%) |
Jun 21, 2022 | 36.68 | 38.78 | 36.50 | 37.55 | 4,562,164 | +1.85(+5.17%) |
Jun 17, 2022 | 36.10 | 36.50 | 35.27 | 35.71 | 6,695,897 | -0.05(-0.15%) |
Jun 16, 2022 | 37.15 | 37.31 | 35.37 | 35.76 | 4,382,292 | -2.20(-5.80%) |
Jun 15, 2022 | 36.82 | 39.92 | 36.72 | 37.96 | 6,664,057 | +1.53(+4.19%) |
Jun 14, 2022 | 36.28 | 37.02 | 35.89 | 36.43 | 3,827,250 | +0.47(+1.31%) |
Jun 13, 2022 | 39.83 | 40.14 | 35.58 | 35.96 | 7,273,716 | -4.62(-11.39%) |
Jun 10, 2022 | 40.70 | 41.47 | 40.17 | 40.58 | 3,914,340 | -0.75(-1.82%) |
Jun 09, 2022 | 40.36 | 42.25 | 39.72 | 41.34 | 8,433,443 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.87 | 39.66 | 40.59 | 6,845,405 | +0.15(+0.37%) |
Jun 07, 2022 | 40.20 | 41.64 | 39.40 | 40.44 | 15,070,505 | +3.52(+9.54%) |
Jun 06, 2022 | 36.11 | 36.95 | 35.66 | 36.92 | 4,661,905 | +0.56(+1.54%) |
Jun 03, 2022 | 37.13 | 37.67 | 36.11 | 36.36 | 9,310,548 | +0.26(+0.73%) |
Jun 02, 2022 | 35.43 | 36.47 | 35.03 | 36.10 | 5,385,289 | +0.86(+2.44%) |
Jun 01, 2022 | 35.64 | 35.92 | 34.26 | 35.24 | 2,853,552 | -0.11(-0.30%) |
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.34 | 4,126,357 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.45 | 35.24 | 36.70 | 8,077,324 | -1.16(-3.06%) |
May 26, 2022 | 36.20 | 38.17 | 35.76 | 37.86 | 5,771,991 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 31.99 | 35.48 | 15,811,069 | +3.77(+11.89%) |
May 24, 2022 | 32.78 | 32.90 | 30.36 | 31.71 | 5,637,927 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,083,257 | -0.84(-2.45%) |
May 20, 2022 | 37.74 | 38.03 | 33.84 | 34.36 | 12,876,854 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.48 | 16,061,569 | +1.67(+4.43%) |
May 18, 2022 | 39.45 | 39.69 | 37.07 | 37.81 | 9,215,172 | -4.68(-11.02%) |
May 17, 2022 | 41.33 | 42.62 | 40.93 | 42.49 | 2,036,916 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.69 | 41.25 | 2,128,462 | -1.21(-2.85%) |
May 13, 2022 | 42.31 | 43.52 | 42.31 | 42.46 | 2,201,840 | +0.82(+1.96%) |
May 12, 2022 | 41.17 | 42.86 | 40.37 | 41.65 | 2,898,955 | +0.75(+1.84%) |
May 11, 2022 | 43.03 | 43.21 | 40.79 | 40.89 | 3,672,447 | -2.40(-5.55%) |
May 10, 2022 | 44.92 | 45.14 | 42.12 | 43.29 | 3,467,336 | -1.09(-2.45%) |
May 09, 2022 | 47.86 | 48.21 | 44.30 | 44.38 | 4,531,225 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.13 | 48.08 | 48.85 | 2,637,008 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.18 | 49.64 | 50.29 | 1,998,030 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.82 | 49.89 | 51.50 | 1,766,542 | +1.06(+2.10%) |
May 03, 2022 | 51.62 | 51.76 | 50.31 | 50.44 | 1,749,107 | -1.10(-2.13%) |
May 02, 2022 | 51.06 | 51.72 | 50.19 | 51.53 | 1,759,461 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.57 | 50.74 | 1,996,003 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.97 | 51.88 | 2,350,487 | +0.60(+1.16%) |
Apr 27, 2022 | 51.49 | 52.22 | 50.73 | 51.29 | 1,437,974 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.67 | 51.67 | 2,006,718 | -1.26(-2.38%) |
Apr 25, 2022 | 49.96 | 52.94 | 49.18 | 52.94 | 8,910,809 | +2.66(+5.28%) |
Apr 22, 2022 | 50.68 | 51.59 | 50.13 | 50.28 | 2,898,225 | -1.10(-2.13%) |
Apr 21, 2022 | 53.70 | 53.90 | 50.97 | 51.38 | 2,625,332 | -1.73(-3.25%) |
Apr 20, 2022 | 53.84 | 54.05 | 52.92 | 53.10 | 1,723,573 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.84 | 3,363,184 | +0.83(+1.57%) |
Apr 18, 2022 | 53.18 | 53.89 | 52.80 | 53.01 | 2,194,751 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.13 | 53.34 | 53.47 | 3,193,070 | +0.17(+0.31%) |
Apr 13, 2022 | 53.02 | 53.77 | 52.73 | 53.30 | 3,079,391 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.41 | 52.86 | 6,636,198 | +2.68(+5.35%) |
Apr 11, 2022 | 50.79 | 51.44 | 50.14 | 50.17 | 2,643,162 | -0.50(-0.99%) |
Apr 08, 2022 | 50.84 | 51.52 | 50.07 | 50.67 | 2,752,086 | -0.17(-0.33%) |
Apr 07, 2022 | 50.48 | 51.07 | 49.32 | 50.84 | 2,618,635 | +0.01(+0.02%) |
Apr 06, 2022 | 51.73 | 51.82 | 49.39 | 50.83 | 3,654,461 | -1.53(-2.93%) |
Apr 05, 2022 | 53.24 | 53.79 | 52.16 | 52.37 | 2,298,911 | -0.77(-1.45%) |
Apr 04, 2022 | 52.88 | 53.51 | 52.47 | 53.14 | 1,666,102 | +0.25(+0.46%) |