Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.69 | 33.52 | 29.50 | 30.65 | 11,382,920 | -2.83(-8.45%) |
Jun 29, 2022 | 35.36 | 35.76 | 33.20 | 33.48 | 6,379,403 | -1.41(-4.04%) |
Jun 28, 2022 | 34.99 | 35.49 | 33.81 | 34.89 | 6,768,669 | +0.84(+2.47%) |
Jun 27, 2022 | 32.63 | 34.84 | 31.93 | 34.05 | 8,494,623 | +1.78(+5.52%) |
Jun 24, 2022 | 31.14 | 33.07 | 30.55 | 32.27 | 41,902,236 | +1.53(+4.98%) |
Jun 23, 2022 | 33.49 | 33.80 | 29.86 | 30.74 | 12,316,194 | -2.66(-7.96%) |
Jun 22, 2022 | 32.92 | 34.13 | 32.24 | 33.40 | 7,213,527 | -1.31(-3.77%) |
Jun 21, 2022 | 35.01 | 35.45 | 33.74 | 34.71 | 8,999,197 | +0.33(+0.96%) |
Jun 17, 2022 | 36.65 | 36.89 | 32.81 | 34.38 | 17,294,536 | -2.54(-6.88%) |
Jun 16, 2022 | 38.50 | 39.62 | 36.23 | 36.92 | 9,979,750 | -2.03(-5.21%) |
Jun 15, 2022 | 38.65 | 40.01 | 37.74 | 38.95 | 8,624,788 | +0.91(+2.39%) |
Jun 14, 2022 | 42.88 | 43.16 | 36.80 | 38.04 | 16,994,640 | -4.55(-10.68%) |
Jun 13, 2022 | 43.29 | 43.96 | 41.37 | 42.59 | 7,083,920 | -2.49(-5.52%) |
Jun 10, 2022 | 45.09 | 45.96 | 43.65 | 45.08 | 6,668,666 | -0.94(-2.04%) |
Jun 09, 2022 | 46.03 | 46.85 | 44.85 | 46.02 | 6,392,213 | -0.91(-1.94%) |
Jun 08, 2022 | 48.58 | 48.80 | 45.84 | 46.93 | 7,931,699 | -1.38(-2.86%) |
Jun 07, 2022 | 45.93 | 48.52 | 45.57 | 48.31 | 6,089,621 | +2.08(+4.50%) |
Jun 06, 2022 | 45.70 | 46.40 | 44.93 | 46.23 | 6,209,923 | +1.27(+2.82%) |
Jun 03, 2022 | 45.23 | 45.51 | 44.17 | 44.96 | 4,445,091 | -0.13(-0.29%) |
Jun 02, 2022 | 44.37 | 45.42 | 44.04 | 45.09 | 6,246,167 | +0.60(+1.35%) |
Jun 01, 2022 | 43.72 | 45.22 | 43.15 | 44.49 | 5,892,187 | +1.61(+3.75%) |
May 31, 2022 | 45.50 | 46.68 | 42.31 | 42.88 | 9,233,484 | -1.86(-4.16%) |
May 27, 2022 | 42.40 | 44.78 | 42.04 | 44.74 | 6,300,242 | +1.78(+4.14%) |
May 26, 2022 | 41.89 | 44.50 | 41.78 | 42.96 | 9,236,519 | +1.27(+3.05%) |
May 25, 2022 | 40.51 | 41.81 | 40.17 | 41.69 | 9,089,997 | +1.64(+4.09%) |
May 24, 2022 | 38.62 | 40.12 | 38.22 | 40.05 | 11,217,851 | +0.68(+1.73%) |
May 23, 2022 | 35.53 | 39.50 | 35.53 | 39.37 | 12,470,026 | +4.09(+11.59%) |
May 20, 2022 | 35.26 | 35.91 | 34.16 | 35.28 | 7,775,814 | +0.11(+0.31%) |
May 19, 2022 | 33.92 | 36.22 | 33.49 | 35.17 | 8,986,944 | +0.37(+1.06%) |
May 18, 2022 | 36.30 | 36.36 | 34.01 | 34.80 | 12,951,472 | -1.47(-4.05%) |
May 17, 2022 | 34.50 | 36.81 | 34.18 | 36.27 | 9,057,666 | +2.33(+6.87%) |
May 16, 2022 | 33.00 | 34.83 | 32.90 | 33.94 | 7,036,944 | +1.66(+5.14%) |
May 13, 2022 | 32.68 | 33.15 | 32.16 | 32.28 | 7,122,678 | +0.10(+0.31%) |
May 12, 2022 | 32.54 | 33.33 | 31.32 | 32.18 | 8,186,649 | -0.88(-2.66%) |
May 11, 2022 | 33.22 | 34.90 | 32.95 | 33.06 | 9,150,749 | +0.35(+1.07%) |
May 10, 2022 | 32.81 | 33.65 | 30.94 | 32.71 | 10,860,916 | -0.13(-0.40%) |
May 09, 2022 | 36.01 | 36.03 | 32.38 | 32.84 | 11,760,608 | -4.15(-11.22%) |
May 06, 2022 | 37.80 | 38.14 | 36.21 | 36.99 | 7,016,167 | -0.71(-1.88%) |
May 05, 2022 | 38.93 | 39.24 | 35.59 | 37.70 | 8,103,490 | -0.96(-2.48%) |
May 04, 2022 | 38.07 | 38.95 | 37.17 | 38.66 | 9,306,663 | +1.42(+3.81%) |
May 03, 2022 | 35.52 | 38.25 | 35.51 | 37.24 | 10,192,712 | +2.08(+5.92%) |
May 02, 2022 | 34.80 | 35.73 | 33.64 | 35.16 | 9,566,083 | -0.04(-0.11%) |
Apr 29, 2022 | 35.75 | 36.61 | 34.67 | 35.20 | 9,098,292 | -0.67(-1.87%) |
Apr 28, 2022 | 34.00 | 36.92 | 32.22 | 35.87 | 17,316,568 | +2.36(+7.04%) |
Apr 27, 2022 | 32.92 | 33.91 | 31.90 | 33.51 | 8,367,548 | +0.94(+2.89%) |
Apr 26, 2022 | 32.80 | 33.75 | 32.30 | 32.57 | 8,478,131 | +0.09(+0.28%) |
Apr 25, 2022 | 31.82 | 32.75 | 30.85 | 32.48 | 9,739,568 | -0.38(-1.16%) |
Apr 22, 2022 | 34.11 | 34.87 | 32.54 | 32.86 | 6,657,752 | -1.45(-4.23%) |
Apr 21, 2022 | 36.80 | 37.00 | 34.10 | 34.31 | 6,636,858 | -2.08(-5.72%) |
Apr 20, 2022 | 36.24 | 36.77 | 35.22 | 36.39 | 5,874,654 | +0.78(+2.19%) |
Apr 19, 2022 | 35.75 | 35.99 | 34.64 | 35.61 | 7,812,729 | -0.67(-1.85%) |
Apr 18, 2022 | 35.77 | 37.34 | 35.66 | 36.28 | 8,305,274 | +1.00(+2.83%) |
Apr 14, 2022 | 34.60 | 35.86 | 34.28 | 35.28 | 6,056,799 | +0.66(+1.91%) |
Apr 13, 2022 | 33.92 | 34.75 | 33.48 | 34.62 | 6,608,677 | +1.39(+4.18%) |
Apr 12, 2022 | 33.38 | 34.22 | 33.11 | 33.23 | 6,947,435 | +0.46(+1.40%) |
Apr 11, 2022 | 33.14 | 33.23 | 32.38 | 32.77 | 5,911,858 | -0.37(-1.12%) |
Apr 08, 2022 | 31.93 | 33.52 | 31.91 | 33.14 | 6,962,650 | +1.62(+5.14%) |
Apr 07, 2022 | 32.01 | 32.33 | 30.60 | 31.52 | 7,009,327 | -0.10(-0.32%) |
Apr 06, 2022 | 30.93 | 32.62 | 30.67 | 31.62 | 8,692,015 | +1.20(+3.94%) |
Apr 05, 2022 | 31.65 | 32.35 | 30.40 | 30.42 | 6,226,710 | -0.66(-2.12%) |
Apr 04, 2022 | 31.49 | 31.84 | 30.57 | 31.08 | 4,464,422 | +0.01(+0.03%) |