Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.78 | 49.13 | 46.37 | 48.67 | 1,619,901 | +0.14(+0.29%) |
Jun 29, 2022 | 50.67 | 50.67 | 47.66 | 48.53 | 1,376,568 | -1.94(-3.84%) |
Jun 28, 2022 | 52.98 | 54.93 | 50.38 | 50.47 | 1,354,056 | -2.41(-4.56%) |
Jun 27, 2022 | 53.79 | 54.07 | 51.77 | 52.88 | 1,149,906 | -0.61(-1.14%) |
Jun 24, 2022 | 50.25 | 53.51 | 50.00 | 53.49 | 1,642,009 | +4.08(+8.26%) |
Jun 23, 2022 | 48.16 | 49.47 | 47.14 | 49.41 | 1,406,629 | +1.68(+3.52%) |
Jun 22, 2022 | 47.55 | 48.80 | 47.12 | 47.73 | 1,038,173 | -0.73(-1.51%) |
Jun 21, 2022 | 48.52 | 49.27 | 47.12 | 48.46 | 1,529,562 | +1.25(+2.65%) |
Jun 17, 2022 | 47.59 | 48.90 | 47.08 | 47.21 | 2,206,222 | -0.01(-0.02%) |
Jun 16, 2022 | 50.18 | 50.42 | 46.91 | 47.22 | 1,696,216 | -5.03(-9.63%) |
Jun 15, 2022 | 51.82 | 53.11 | 50.43 | 52.25 | 1,432,552 | +1.15(+2.25%) |
Jun 14, 2022 | 50.05 | 51.73 | 50.05 | 51.10 | 1,313,202 | +1.17(+2.34%) |
Jun 13, 2022 | 51.15 | 52.96 | 49.59 | 49.93 | 2,044,066 | -3.89(-7.23%) |
Jun 10, 2022 | 55.98 | 56.77 | 53.69 | 53.82 | 1,412,357 | -3.74(-6.50%) |
Jun 09, 2022 | 58.34 | 59.50 | 57.21 | 57.56 | 1,139,751 | -1.11(-1.89%) |
Jun 08, 2022 | 60.09 | 60.95 | 57.67 | 58.67 | 1,641,689 | -1.97(-3.25%) |
Jun 07, 2022 | 59.10 | 61.73 | 58.87 | 60.64 | 1,871,845 | +0.04(+0.07%) |
Jun 06, 2022 | 61.72 | 62.06 | 60.08 | 60.60 | 1,370,066 | -0.24(-0.39%) |
Jun 03, 2022 | 60.20 | 61.47 | 58.84 | 60.84 | 1,492,136 | -0.49(-0.80%) |
Jun 02, 2022 | 55.81 | 61.33 | 55.81 | 61.33 | 1,952,646 | +5.39(+9.64%) |
Jun 01, 2022 | 56.71 | 57.40 | 54.82 | 55.94 | 1,826,505 | +0.18(+0.32%) |
May 31, 2022 | 56.10 | 56.54 | 54.41 | 55.76 | 1,770,189 | -0.38(-0.68%) |
May 27, 2022 | 54.50 | 56.14 | 54.27 | 56.14 | 1,606,950 | +2.86(+5.37%) |
May 26, 2022 | 51.08 | 54.27 | 51.07 | 53.28 | 1,906,294 | +2.52(+4.96%) |
May 25, 2022 | 48.08 | 51.77 | 47.33 | 50.76 | 1,998,486 | +2.03(+4.17%) |
May 24, 2022 | 52.25 | 52.41 | 48.07 | 48.73 | 1,995,749 | -4.77(-8.92%) |
May 23, 2022 | 54.15 | 55.00 | 52.33 | 53.50 | 1,163,287 | -0.51(-0.94%) |
May 20, 2022 | 55.77 | 55.85 | 51.54 | 54.01 | 2,042,880 | -0.27(-0.50%) |
May 19, 2022 | 54.20 | 55.50 | 52.87 | 54.28 | 2,059,080 | -0.96(-1.74%) |
May 18, 2022 | 56.32 | 59.37 | 54.35 | 55.24 | 2,242,603 | -1.98(-3.46%) |
May 17, 2022 | 58.06 | 58.85 | 55.11 | 57.22 | 1,604,047 | +0.74(+1.31%) |
May 16, 2022 | 57.54 | 58.52 | 56.03 | 56.48 | 1,390,566 | -1.86(-3.19%) |
May 13, 2022 | 57.49 | 60.51 | 57.20 | 58.34 | 2,081,740 | +2.29(+4.09%) |
May 12, 2022 | 51.46 | 57.06 | 51.44 | 56.05 | 2,838,581 | +3.70(+7.07%) |
May 11, 2022 | 55.78 | 56.86 | 52.24 | 52.35 | 2,338,808 | -1.85(-3.41%) |
May 10, 2022 | 56.80 | 56.81 | 51.26 | 54.20 | 2,836,741 | -0.02(-0.04%) |
May 09, 2022 | 59.30 | 59.89 | 54.05 | 54.22 | 3,128,451 | -6.65(-10.92%) |
May 06, 2022 | 65.02 | 65.60 | 59.57 | 60.87 | 3,169,336 | -4.76(-7.25%) |
May 05, 2022 | 75.00 | 75.50 | 64.81 | 65.63 | 4,698,778 | -6.58(-9.11%) |
May 04, 2022 | 70.86 | 72.40 | 67.40 | 72.21 | 1,909,252 | +1.77(+2.51%) |
May 03, 2022 | 70.50 | 71.03 | 68.41 | 70.44 | 1,126,612 | -0.52(-0.73%) |
May 02, 2022 | 66.75 | 71.10 | 65.99 | 70.96 | 1,590,635 | +4.53(+6.82%) |
Apr 29, 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 1,373,819 | -1.39(-2.05%) |
Apr 28, 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 1,548,991 | +1.24(+1.86%) |
Apr 27, 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 1,487,349 | +1.56(+2.40%) |
Apr 26, 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 1,532,985 | -4.38(-6.31%) |
Apr 25, 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 1,649,538 | -1.78(-2.50%) |
Apr 22, 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 1,172,362 | -2.98(-4.02%) |
Apr 21, 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 1,287,469 | -2.16(-2.83%) |
Apr 20, 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 1,431,808 | -1.38(-1.78%) |
Apr 19, 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 1,361,733 | +4.70(+6.44%) |
Apr 18, 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 893,024 | +0.68(+0.94%) |
Apr 14, 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 898,046 | -1.65(-2.23%) |
Apr 13, 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 1,076,756 | +2.00(+2.78%) |
Apr 12, 2022 | 73.31 | 75.45 | 71.34 | 71.97 | 1,279,345 | +0.40(+0.56%) |
Apr 11, 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 1,202,534 | -0.31(-0.43%) |
Apr 08, 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 1,150,509 | -0.30(-0.42%) |
Apr 07, 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 1,398,631 | +2.03(+2.89%) |
Apr 06, 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 1,647,473 | -3.09(-4.22%) |
Apr 05, 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 1,635,365 | -2.33(-3.08%) |
Apr 04, 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 1,362,574 | -0.16(-0.21%) |