Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.26 | 45.60 | 42.74 | 43.17 | 1,356,947 | -2.20(-4.86%) |
Jun 29, 2022 | 49.99 | 50.23 | 45.17 | 45.37 | 987,357 | -3.48(-7.12%) |
Jun 28, 2022 | 48.57 | 49.09 | 47.61 | 48.85 | 918,255 | +1.76(+3.73%) |
Jun 27, 2022 | 45.50 | 47.45 | 44.90 | 47.09 | 1,157,887 | +2.50(+5.61%) |
Jun 24, 2022 | 45.40 | 45.76 | 44.22 | 44.59 | 6,481,583 | -0.13(-0.30%) |
Jun 23, 2022 | 47.70 | 47.70 | 43.86 | 44.72 | 1,176,104 | -2.39(-5.08%) |
Jun 22, 2022 | 48.62 | 50.12 | 46.97 | 47.11 | 1,381,581 | -4.54(-8.79%) |
Jun 21, 2022 | 50.72 | 52.82 | 50.44 | 51.65 | 1,270,201 | +2.06(+4.14%) |
Jun 17, 2022 | 54.96 | 54.96 | 48.88 | 49.60 | 2,909,828 | -5.21(-9.50%) |
Jun 16, 2022 | 56.57 | 57.28 | 54.49 | 54.81 | 1,096,087 | -3.24(-5.58%) |
Jun 15, 2022 | 59.62 | 60.05 | 56.14 | 58.04 | 1,341,750 | -1.61(-2.70%) |
Jun 14, 2022 | 62.30 | 62.52 | 58.21 | 59.65 | 941,186 | -1.05(-1.72%) |
Jun 13, 2022 | 62.81 | 62.88 | 58.74 | 60.70 | 1,099,676 | -4.68(-7.15%) |
Jun 10, 2022 | 65.13 | 66.21 | 63.31 | 65.38 | 967,103 | -0.67(-1.02%) |
Jun 09, 2022 | 67.35 | 68.43 | 66.01 | 66.05 | 884,700 | -1.78(-2.63%) |
Jun 08, 2022 | 68.70 | 68.70 | 66.80 | 67.83 | 944,690 | -0.05(-0.07%) |
Jun 07, 2022 | 66.77 | 68.20 | 66.65 | 67.88 | 1,119,044 | +0.20(+0.30%) |
Jun 06, 2022 | 65.31 | 68.58 | 65.16 | 67.68 | 1,386,061 | +3.16(+4.90%) |
Jun 03, 2022 | 62.01 | 64.65 | 62.01 | 64.52 | 1,067,195 | +2.24(+3.59%) |
Jun 02, 2022 | 64.22 | 64.22 | 61.32 | 62.28 | 1,131,432 | -2.55(-3.94%) |
Jun 01, 2022 | 62.89 | 66.02 | 62.83 | 64.83 | 1,651,198 | +2.95(+4.77%) |
May 31, 2022 | 63.84 | 64.08 | 61.31 | 61.88 | 1,533,464 | -0.55(-0.88%) |
May 27, 2022 | 59.70 | 62.48 | 59.61 | 62.43 | 1,111,121 | +2.24(+3.72%) |
May 26, 2022 | 59.18 | 60.58 | 58.96 | 60.20 | 985,245 | +1.76(+3.01%) |
May 25, 2022 | 56.33 | 58.52 | 55.71 | 58.44 | 1,024,746 | +2.41(+4.30%) |
May 24, 2022 | 55.03 | 56.31 | 54.45 | 56.03 | 838,211 | +0.49(+0.89%) |
May 23, 2022 | 53.63 | 55.85 | 52.44 | 55.54 | 896,475 | +2.80(+5.30%) |
May 20, 2022 | 51.61 | 52.85 | 51.02 | 52.74 | 753,380 | +2.02(+3.98%) |
May 19, 2022 | 49.16 | 52.08 | 48.89 | 50.72 | 664,022 | +0.42(+0.84%) |
May 18, 2022 | 53.45 | 54.00 | 48.91 | 50.30 | 996,932 | -3.23(-6.04%) |
May 17, 2022 | 52.73 | 53.80 | 51.97 | 53.53 | 588,761 | +2.09(+4.06%) |
May 16, 2022 | 50.35 | 52.32 | 50.31 | 51.44 | 563,449 | +1.09(+2.17%) |
May 13, 2022 | 48.44 | 51.32 | 48.44 | 50.35 | 778,199 | +2.78(+5.84%) |
May 12, 2022 | 47.76 | 49.03 | 46.56 | 47.57 | 644,172 | -0.87(-1.79%) |
May 11, 2022 | 49.24 | 52.36 | 48.36 | 48.44 | 886,104 | +0.44(+0.91%) |
May 10, 2022 | 48.10 | 49.29 | 45.69 | 48.00 | 790,283 | +0.91(+1.93%) |
May 09, 2022 | 50.02 | 50.06 | 46.92 | 47.09 | 1,121,320 | -4.17(-8.14%) |
May 06, 2022 | 53.52 | 53.52 | 50.39 | 51.26 | 666,010 | -1.36(-2.59%) |
May 05, 2022 | 53.40 | 54.80 | 50.78 | 52.63 | 1,117,861 | +0.27(+0.51%) |
May 04, 2022 | 50.08 | 52.53 | 48.50 | 52.36 | 1,210,416 | +3.16(+6.43%) |
May 03, 2022 | 46.88 | 49.61 | 46.36 | 49.20 | 1,014,493 | +2.51(+5.38%) |
May 02, 2022 | 46.89 | 47.63 | 44.72 | 46.69 | 998,621 | -0.83(-1.74%) |
Apr 29, 2022 | 48.73 | 49.62 | 46.83 | 47.51 | 572,266 | -1.24(-2.54%) |
Apr 28, 2022 | 49.17 | 49.56 | 46.35 | 48.75 | 631,634 | +0.53(+1.09%) |
Apr 27, 2022 | 47.34 | 48.47 | 46.94 | 48.23 | 658,981 | +0.92(+1.94%) |
Apr 26, 2022 | 48.36 | 49.53 | 47.22 | 47.31 | 738,332 | -1.27(-2.62%) |
Apr 25, 2022 | 47.47 | 49.21 | 46.13 | 48.58 | 904,986 | -0.43(-0.88%) |
Apr 22, 2022 | 51.06 | 51.20 | 48.53 | 49.01 | 913,683 | -2.51(-4.88%) |
Apr 21, 2022 | 53.49 | 54.09 | 51.24 | 51.52 | 781,756 | -1.56(-2.93%) |
Apr 20, 2022 | 51.86 | 53.22 | 51.13 | 53.08 | 521,635 | +1.92(+3.75%) |
Apr 19, 2022 | 52.68 | 52.68 | 50.97 | 51.16 | 679,068 | -1.65(-3.13%) |
Apr 18, 2022 | 53.17 | 53.83 | 51.72 | 52.81 | 756,255 | +0.23(+0.45%) |
Apr 14, 2022 | 51.73 | 53.22 | 51.59 | 52.58 | 903,203 | +0.70(+1.34%) |
Apr 13, 2022 | 52.03 | 52.99 | 51.30 | 51.88 | 556,344 | +1.02(+2.01%) |
Apr 12, 2022 | 51.36 | 53.05 | 50.14 | 50.86 | 1,167,733 | +0.27(+0.53%) |
Apr 11, 2022 | 49.44 | 50.87 | 48.53 | 50.59 | 682,828 | +0.11(+0.22%) |
Apr 08, 2022 | 50.07 | 51.00 | 49.91 | 50.48 | 807,549 | +0.88(+1.78%) |
Apr 07, 2022 | 48.81 | 50.01 | 48.02 | 49.60 | 830,282 | +1.15(+2.38%) |
Apr 06, 2022 | 48.74 | 49.32 | 47.46 | 48.44 | 657,198 | +0.05(+0.10%) |
Apr 05, 2022 | 50.88 | 51.01 | 48.10 | 48.40 | 547,533 | -1.48(-2.97%) |
Apr 04, 2022 | 50.64 | 51.37 | 49.60 | 49.88 | 562,081 | -0.13(-0.26%) |