Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.30 | 39.68 | 37.64 | 38.30 | 7,431,507 | -1.97(-4.89%) |
Jun 29, 2022 | 42.53 | 42.78 | 40.12 | 40.27 | 4,446,352 | -2.70(-6.28%) |
Jun 28, 2022 | 45.43 | 46.40 | 42.84 | 42.97 | 3,000,703 | -1.08(-2.45%) |
Jun 27, 2022 | 44.45 | 44.91 | 43.18 | 44.05 | 3,223,741 | -0.42(-0.94%) |
Jun 24, 2022 | 40.06 | 44.55 | 39.75 | 44.47 | 5,685,381 | +4.95(+12.53%) |
Jun 23, 2022 | 40.28 | 40.72 | 37.64 | 39.52 | 5,477,756 | -0.44(-1.10%) |
Jun 22, 2022 | 39.11 | 40.81 | 38.85 | 39.96 | 3,694,577 | -0.15(-0.37%) |
Jun 21, 2022 | 41.05 | 42.14 | 40.03 | 40.11 | 4,191,181 | +0.46(+1.16%) |
Jun 17, 2022 | 38.46 | 40.10 | 37.03 | 39.65 | 4,583,958 | +1.98(+5.26%) |
Jun 16, 2022 | 40.20 | 40.47 | 37.03 | 37.67 | 4,449,378 | -3.72(-8.99%) |
Jun 15, 2022 | 39.97 | 42.42 | 39.65 | 41.39 | 4,852,848 | +2.00(+5.08%) |
Jun 14, 2022 | 40.00 | 40.55 | 38.52 | 39.39 | 3,647,570 | -0.25(-0.63%) |
Jun 13, 2022 | 42.76 | 43.11 | 39.56 | 39.64 | 4,960,688 | -5.86(-12.88%) |
Jun 10, 2022 | 48.73 | 49.69 | 45.16 | 45.50 | 5,208,734 | -4.66(-9.29%) |
Jun 09, 2022 | 51.16 | 52.13 | 49.82 | 50.16 | 3,665,042 | -1.99(-3.82%) |
Jun 08, 2022 | 52.00 | 53.93 | 51.59 | 52.15 | 2,796,140 | -0.22(-0.42%) |
Jun 07, 2022 | 51.21 | 53.17 | 50.70 | 52.37 | 2,138,130 | +0.03(+0.06%) |
Jun 06, 2022 | 51.50 | 52.64 | 51.08 | 52.34 | 2,955,270 | +1.74(+3.44%) |
Jun 03, 2022 | 50.49 | 51.70 | 50.00 | 50.60 | 2,058,209 | -1.27(-2.45%) |
Jun 02, 2022 | 49.33 | 52.10 | 49.33 | 51.87 | 3,690,397 | +2.31(+4.66%) |
Jun 01, 2022 | 50.49 | 51.36 | 48.21 | 49.56 | 2,545,855 | -0.61(-1.22%) |
May 31, 2022 | 51.21 | 51.89 | 49.76 | 50.17 | 3,857,643 | -1.43(-2.77%) |
May 27, 2022 | 51.45 | 52.83 | 50.45 | 51.60 | 3,951,859 | +0.58(+1.14%) |
May 26, 2022 | 47.31 | 52.45 | 47.07 | 51.02 | 5,990,285 | +4.62(+9.96%) |
May 25, 2022 | 42.91 | 46.89 | 42.71 | 46.40 | 5,446,125 | +3.26(+7.56%) |
May 24, 2022 | 47.58 | 47.70 | 42.59 | 43.14 | 5,910,015 | -5.11(-10.59%) |
May 23, 2022 | 50.37 | 50.59 | 47.64 | 48.25 | 5,010,230 | -1.86(-3.71%) |
May 20, 2022 | 49.40 | 50.19 | 47.39 | 50.11 | 4,777,325 | +1.48(+3.04%) |
May 19, 2022 | 47.24 | 50.24 | 46.65 | 48.63 | 5,406,909 | +0.68(+1.42%) |
May 18, 2022 | 50.70 | 50.95 | 47.08 | 47.95 | 4,185,469 | -3.45(-6.71%) |
May 17, 2022 | 53.35 | 54.35 | 50.30 | 51.40 | 5,120,131 | -0.59(-1.13%) |
May 16, 2022 | 54.14 | 55.42 | 51.88 | 51.99 | 3,288,956 | -3.00(-5.46%) |
May 13, 2022 | 51.22 | 55.32 | 51.21 | 54.99 | 5,457,659 | +5.16(+10.36%) |
May 12, 2022 | 47.90 | 51.38 | 46.08 | 49.83 | 5,345,769 | +1.47(+3.04%) |
May 11, 2022 | 51.36 | 53.48 | 48.30 | 48.36 | 4,857,622 | -2.41(-4.75%) |
May 10, 2022 | 54.01 | 55.11 | 49.16 | 50.77 | 5,320,017 | -2.18(-4.12%) |
May 09, 2022 | 58.50 | 59.08 | 52.58 | 52.95 | 5,236,192 | -7.00(-11.68%) |
May 06, 2022 | 62.30 | 62.37 | 59.30 | 59.95 | 3,434,447 | -3.00(-4.77%) |
May 05, 2022 | 65.78 | 67.16 | 61.95 | 62.95 | 3,371,622 | -3.44(-5.18%) |
May 04, 2022 | 69.40 | 69.45 | 61.49 | 66.39 | 7,895,142 | -1.26(-1.86%) |
May 03, 2022 | 68.64 | 69.93 | 66.00 | 67.65 | 3,711,861 | -0.70(-1.02%) |
May 02, 2022 | 66.26 | 68.42 | 65.17 | 68.35 | 2,793,507 | +2.07(+3.12%) |
Apr 29, 2022 | 67.35 | 70.23 | 66.09 | 66.28 | 2,441,366 | -1.11(-1.65%) |
Apr 28, 2022 | 64.47 | 68.02 | 63.78 | 67.39 | 3,220,433 | +3.24(+5.05%) |
Apr 27, 2022 | 64.61 | 65.91 | 62.28 | 64.15 | 2,664,440 | -0.68(-1.05%) |
Apr 26, 2022 | 67.43 | 68.32 | 63.52 | 64.83 | 2,821,763 | -3.67(-5.36%) |
Apr 25, 2022 | 65.65 | 68.59 | 64.60 | 68.50 | 2,495,308 | +1.90(+2.85%) |
Apr 22, 2022 | 67.75 | 69.00 | 65.11 | 66.60 | 2,460,004 | -1.51(-2.22%) |
Apr 21, 2022 | 73.43 | 73.95 | 67.91 | 68.11 | 3,624,296 | -3.59(-5.01%) |
Apr 20, 2022 | 72.00 | 73.49 | 71.41 | 71.70 | 2,106,993 | -0.05(-0.07%) |
Apr 19, 2022 | 68.39 | 73.35 | 68.23 | 71.75 | 2,767,132 | +3.38(+4.94%) |
Apr 18, 2022 | 68.16 | 69.32 | 67.84 | 68.37 | 2,117,165 | -0.51(-0.74%) |
Apr 14, 2022 | 69.96 | 71.16 | 68.79 | 68.88 | 2,681,829 | -1.13(-1.61%) |
Apr 13, 2022 | 67.45 | 71.35 | 67.28 | 70.01 | 4,478,648 | +2.99(+4.46%) |
Apr 12, 2022 | 69.55 | 71.01 | 66.81 | 67.02 | 2,881,313 | -1.56(-2.27%) |
Apr 11, 2022 | 68.24 | 71.09 | 67.85 | 68.58 | 2,199,248 | -0.40(-0.58%) |
Apr 08, 2022 | 69.96 | 70.93 | 67.67 | 68.98 | 3,032,626 | -1.58(-2.24%) |
Apr 07, 2022 | 71.52 | 72.56 | 67.67 | 70.56 | 3,909,743 | -1.45(-2.01%) |
Apr 06, 2022 | 75.55 | 75.78 | 71.25 | 72.01 | 3,299,585 | -5.15(-6.67%) |
Apr 05, 2022 | 80.14 | 80.99 | 76.56 | 77.16 | 1,587,050 | -3.53(-4.37%) |
Apr 04, 2022 | 77.30 | 80.89 | 76.81 | 80.69 | 2,267,268 | +4.04(+5.27%) |