Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.46 | 46.56 | 44.81 | 45.97 | 4,280,260 | -0.57(-1.23%) |
Jun 29, 2022 | 48.68 | 48.93 | 46.37 | 46.54 | 4,810,367 | -1.23(-2.58%) |
Jun 28, 2022 | 47.16 | 48.03 | 46.73 | 47.77 | 4,361,822 | +2.09(+4.57%) |
Jun 27, 2022 | 43.80 | 45.74 | 43.59 | 45.68 | 4,761,504 | +2.42(+5.60%) |
Jun 24, 2022 | 43.56 | 44.16 | 42.99 | 43.26 | 5,218,536 | +0.65(+1.53%) |
Jun 23, 2022 | 44.88 | 45.17 | 42.27 | 42.61 | 5,231,396 | -1.96(-4.40%) |
Jun 22, 2022 | 44.29 | 45.58 | 44.03 | 44.57 | 4,277,410 | -2.48(-5.28%) |
Jun 21, 2022 | 46.43 | 47.52 | 46.31 | 47.05 | 3,921,619 | +2.12(+4.73%) |
Jun 17, 2022 | 46.91 | 47.31 | 43.48 | 44.93 | 6,572,999 | -2.76(-5.78%) |
Jun 16, 2022 | 49.07 | 49.29 | 47.16 | 47.69 | 7,879,273 | -2.95(-5.82%) |
Jun 15, 2022 | 51.28 | 51.77 | 49.36 | 50.63 | 5,222,994 | -0.57(-1.11%) |
Jun 14, 2022 | 52.99 | 53.39 | 50.46 | 51.20 | 3,248,379 | -0.89(-1.70%) |
Jun 13, 2022 | 52.87 | 53.09 | 50.77 | 52.09 | 3,269,039 | -2.75(-5.01%) |
Jun 10, 2022 | 55.60 | 55.88 | 54.18 | 54.84 | 3,040,758 | -1.52(-2.70%) |
Jun 09, 2022 | 57.27 | 57.38 | 56.33 | 56.36 | 1,799,498 | -1.41(-2.44%) |
Jun 08, 2022 | 57.82 | 58.41 | 57.21 | 57.77 | 2,324,967 | -0.27(-0.47%) |
Jun 07, 2022 | 56.26 | 58.16 | 55.99 | 58.04 | 2,083,329 | +1.53(+2.71%) |
Jun 06, 2022 | 57.92 | 57.94 | 56.19 | 56.51 | 1,936,752 | -0.71(-1.24%) |
Jun 03, 2022 | 57.50 | 57.90 | 56.54 | 57.22 | 2,307,049 | -0.41(-0.70%) |
Jun 02, 2022 | 56.80 | 58.23 | 56.43 | 57.63 | 2,318,938 | +0.53(+0.93%) |
Jun 01, 2022 | 56.86 | 57.82 | 56.26 | 57.09 | 1,897,604 | +1.01(+1.79%) |
May 31, 2022 | 58.51 | 58.73 | 56.08 | 56.09 | 2,779,873 | -0.51(-0.90%) |
May 27, 2022 | 55.46 | 56.60 | 55.20 | 56.59 | 1,898,949 | +0.99(+1.78%) |
May 26, 2022 | 55.44 | 56.00 | 55.21 | 55.60 | 2,351,073 | +0.63(+1.15%) |
May 25, 2022 | 54.39 | 55.49 | 54.29 | 54.97 | 1,719,275 | +0.55(+1.01%) |
May 24, 2022 | 53.83 | 54.43 | 53.20 | 54.42 | 2,275,075 | +0.08(+0.16%) |
May 23, 2022 | 52.87 | 54.89 | 52.76 | 54.34 | 2,222,784 | +2.05(+3.91%) |
May 20, 2022 | 52.73 | 53.15 | 51.32 | 52.29 | 2,504,557 | +0.03(+0.06%) |
May 19, 2022 | 50.83 | 53.13 | 50.63 | 52.26 | 2,287,113 | +0.55(+1.06%) |
May 18, 2022 | 53.58 | 53.69 | 51.18 | 51.71 | 2,499,780 | -1.60(-3.00%) |
May 17, 2022 | 53.99 | 54.05 | 52.90 | 53.30 | 2,869,619 | +0.08(+0.14%) |
May 16, 2022 | 51.51 | 53.48 | 51.39 | 53.23 | 2,967,724 | +1.79(+3.49%) |
May 13, 2022 | 49.52 | 51.48 | 49.52 | 51.44 | 2,708,936 | +2.74(+5.63%) |
May 12, 2022 | 49.36 | 49.62 | 47.65 | 48.70 | 4,175,710 | -0.76(-1.54%) |
May 11, 2022 | 50.35 | 51.83 | 49.32 | 49.46 | 3,069,691 | +0.03(+0.07%) |
May 10, 2022 | 50.29 | 51.63 | 48.45 | 49.42 | 4,624,552 | -0.10(-0.20%) |
May 09, 2022 | 52.54 | 52.83 | 49.33 | 49.53 | 4,511,728 | -4.35(-8.07%) |
May 06, 2022 | 54.45 | 54.85 | 52.97 | 53.87 | 2,552,073 | -0.08(-0.16%) |
May 05, 2022 | 55.98 | 56.42 | 52.86 | 53.96 | 2,561,042 | -1.55(-2.79%) |
May 04, 2022 | 55.11 | 55.56 | 53.52 | 55.50 | 3,050,521 | +1.56(+2.88%) |
May 03, 2022 | 51.66 | 54.15 | 51.66 | 53.95 | 2,655,659 | +2.16(+4.18%) |
May 02, 2022 | 51.43 | 52.05 | 50.43 | 51.78 | 2,975,857 | -0.53(-1.02%) |
Apr 29, 2022 | 52.98 | 53.73 | 51.99 | 52.32 | 3,685,971 | -0.64(-1.21%) |
Apr 28, 2022 | 52.89 | 53.44 | 50.75 | 52.96 | 4,073,275 | +0.92(+1.77%) |
Apr 27, 2022 | 51.65 | 52.46 | 50.57 | 52.04 | 3,417,262 | +0.76(+1.48%) |
Apr 26, 2022 | 52.22 | 52.75 | 51.05 | 51.28 | 3,485,267 | -0.59(-1.14%) |
Apr 25, 2022 | 52.04 | 52.44 | 50.40 | 51.87 | 5,551,183 | -2.14(-3.96%) |
Apr 22, 2022 | 55.54 | 55.66 | 53.75 | 54.01 | 3,880,876 | -1.93(-3.45%) |
Apr 21, 2022 | 58.73 | 59.70 | 55.72 | 55.93 | 4,021,870 | -2.22(-3.82%) |
Apr 20, 2022 | 57.07 | 58.56 | 57.07 | 58.16 | 2,905,153 | +1.56(+2.76%) |
Apr 19, 2022 | 56.31 | 57.09 | 55.94 | 56.59 | 2,206,906 | -0.22(-0.39%) |
Apr 18, 2022 | 56.00 | 57.29 | 55.99 | 56.81 | 3,032,102 | +1.19(+2.14%) |
Apr 14, 2022 | 55.12 | 55.68 | 55.05 | 55.62 | 2,247,810 | +0.28(+0.50%) |
Apr 13, 2022 | 54.78 | 55.42 | 54.23 | 55.34 | 2,506,845 | +0.83(+1.52%) |
Apr 12, 2022 | 53.96 | 54.78 | 53.63 | 54.51 | 3,229,627 | +1.71(+3.23%) |
Apr 11, 2022 | 53.80 | 54.01 | 52.56 | 52.81 | 3,355,973 | -1.54(-2.83%) |
Apr 08, 2022 | 53.56 | 54.38 | 53.41 | 54.34 | 2,829,934 | +1.02(+1.92%) |
Apr 07, 2022 | 52.70 | 53.33 | 52.12 | 53.32 | 3,047,546 | +0.68(+1.28%) |
Apr 06, 2022 | 53.33 | 53.68 | 51.90 | 52.65 | 3,593,858 | -0.29(-0.54%) |
Apr 05, 2022 | 54.47 | 55.33 | 52.82 | 52.93 | 3,245,500 | -1.19(-2.20%) |
Apr 04, 2022 | 53.87 | 54.18 | 53.14 | 54.13 | 3,646,640 | +0.80(+1.51%) |