Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.32 | 46.71 | 43.57 | 44.54 | 5,386,051 | -1.85(-3.99%) |
Jun 29, 2022 | 51.09 | 51.54 | 46.08 | 46.39 | 4,169,886 | -3.43(-6.89%) |
Jun 28, 2022 | 49.63 | 51.37 | 48.36 | 49.83 | 7,020,640 | +2.53(+5.36%) |
Jun 27, 2022 | 45.83 | 47.89 | 45.55 | 47.29 | 4,790,983 | +2.57(+5.75%) |
Jun 24, 2022 | 44.93 | 46.51 | 43.72 | 44.72 | 3,512,795 | +1.29(+2.97%) |
Jun 23, 2022 | 47.62 | 48.10 | 42.02 | 43.43 | 4,304,959 | -3.54(-7.54%) |
Jun 22, 2022 | 46.11 | 48.73 | 45.63 | 46.97 | 3,776,956 | -4.13(-8.09%) |
Jun 21, 2022 | 48.82 | 51.78 | 48.82 | 51.10 | 3,656,623 | +4.73(+10.20%) |
Jun 17, 2022 | 51.43 | 52.06 | 45.16 | 46.38 | 6,049,389 | -5.78(-11.08%) |
Jun 16, 2022 | 55.58 | 56.16 | 51.11 | 52.15 | 3,602,056 | -6.53(-11.13%) |
Jun 15, 2022 | 61.10 | 61.71 | 56.66 | 58.68 | 3,360,301 | -2.72(-4.43%) |
Jun 14, 2022 | 63.70 | 65.23 | 59.80 | 61.40 | 2,928,477 | +0.19(+0.31%) |
Jun 13, 2022 | 64.04 | 64.47 | 58.63 | 61.21 | 3,662,262 | -7.08(-10.36%) |
Jun 10, 2022 | 69.41 | 71.18 | 66.71 | 68.29 | 3,085,236 | -2.33(-3.30%) |
Jun 09, 2022 | 72.89 | 73.63 | 70.54 | 70.62 | 2,447,474 | -3.45(-4.66%) |
Jun 08, 2022 | 74.22 | 75.63 | 73.10 | 74.07 | 3,056,891 | +0.22(+0.29%) |
Jun 07, 2022 | 69.42 | 73.87 | 69.42 | 73.85 | 2,953,535 | +4.29(+6.16%) |
Jun 06, 2022 | 70.29 | 70.48 | 68.79 | 69.56 | 1,700,334 | -0.13(-0.19%) |
Jun 03, 2022 | 68.07 | 70.12 | 67.98 | 69.69 | 2,066,593 | +1.73(+2.55%) |
Jun 02, 2022 | 67.22 | 68.85 | 66.56 | 67.96 | 2,108,857 | -0.37(-0.54%) |
Jun 01, 2022 | 67.89 | 69.30 | 66.40 | 68.33 | 3,014,112 | +2.28(+3.45%) |
May 31, 2022 | 70.49 | 71.17 | 65.46 | 66.05 | 4,584,273 | -2.21(-3.24%) |
May 27, 2022 | 65.43 | 68.35 | 64.95 | 68.26 | 3,858,725 | +2.37(+3.60%) |
May 26, 2022 | 65.25 | 66.80 | 65.12 | 65.89 | 3,120,994 | +1.53(+2.37%) |
May 25, 2022 | 62.19 | 64.59 | 62.13 | 64.36 | 3,578,072 | +2.43(+3.93%) |
May 24, 2022 | 60.09 | 62.39 | 59.10 | 61.93 | 3,105,167 | +0.48(+0.78%) |
May 23, 2022 | 59.75 | 61.82 | 58.98 | 61.45 | 5,379,836 | +3.03(+5.19%) |
May 20, 2022 | 59.09 | 60.63 | 56.03 | 58.42 | 4,016,383 | +0.55(+0.94%) |
May 19, 2022 | 55.72 | 59.79 | 55.67 | 57.87 | 4,132,675 | -0.48(-0.82%) |
May 18, 2022 | 62.19 | 62.45 | 56.83 | 58.35 | 3,803,193 | -3.12(-5.07%) |
May 17, 2022 | 61.51 | 62.17 | 60.34 | 61.47 | 4,596,346 | +1.39(+2.32%) |
May 16, 2022 | 57.41 | 61.22 | 57.41 | 60.07 | 4,895,169 | +3.00(+5.25%) |
May 13, 2022 | 55.08 | 57.46 | 54.78 | 57.08 | 5,109,624 | +3.69(+6.92%) |
May 12, 2022 | 52.85 | 53.40 | 50.09 | 53.38 | 4,767,425 | +0.42(+0.80%) |
May 11, 2022 | 53.38 | 56.37 | 52.79 | 52.96 | 7,876,193 | +1.31(+2.54%) |
May 10, 2022 | 52.21 | 54.16 | 49.43 | 51.65 | 3,120,254 | +0.96(+1.90%) |
May 09, 2022 | 58.17 | 58.17 | 50.23 | 50.69 | 3,768,606 | -9.99(-16.46%) |
May 06, 2022 | 58.85 | 60.71 | 56.46 | 60.68 | 5,746,544 | +3.27(+5.70%) |
May 05, 2022 | 59.89 | 60.04 | 54.94 | 57.41 | 4,193,561 | -1.63(-2.76%) |
May 04, 2022 | 56.52 | 59.30 | 55.23 | 59.04 | 17,052,240 | +4.46(+8.17%) |
May 03, 2022 | 51.75 | 55.02 | 51.75 | 54.58 | 12,022,372 | +2.95(+5.71%) |
May 02, 2022 | 49.16 | 51.68 | 49.14 | 51.63 | 18,063,082 | +1.50(+2.99%) |
Apr 29, 2022 | 53.13 | 53.54 | 49.69 | 50.13 | 11,762,100 | -2.65(-5.02%) |
Apr 28, 2022 | 50.31 | 53.59 | 48.45 | 52.78 | 13,785,208 | +3.08(+6.20%) |
Apr 27, 2022 | 48.90 | 50.69 | 47.20 | 49.70 | 18,106,838 | +1.41(+2.93%) |
Apr 26, 2022 | 48.82 | 50.97 | 48.09 | 48.29 | 7,296,113 | +0.03(+0.06%) |
Apr 25, 2022 | 48.31 | 48.74 | 44.58 | 48.26 | 8,550,635 | -3.40(-6.58%) |
Apr 22, 2022 | 53.84 | 55.38 | 51.58 | 51.66 | 9,864,280 | -2.57(-4.74%) |
Apr 21, 2022 | 58.62 | 59.16 | 53.87 | 54.23 | 7,701,087 | -3.70(-6.39%) |
Apr 20, 2022 | 57.85 | 58.58 | 56.72 | 57.94 | 4,883,769 | +0.41(+0.72%) |
Apr 19, 2022 | 57.40 | 59.00 | 56.86 | 57.52 | 5,217,661 | -1.07(-1.83%) |
Apr 18, 2022 | 57.72 | 59.16 | 57.05 | 58.60 | 5,181,800 | +1.79(+3.15%) |
Apr 14, 2022 | 55.95 | 57.70 | 55.82 | 56.81 | 6,234,925 | +0.34(+0.60%) |
Apr 13, 2022 | 56.16 | 56.77 | 54.33 | 56.47 | 5,891,278 | +1.61(+2.94%) |
Apr 12, 2022 | 54.99 | 56.79 | 54.61 | 54.85 | 7,509,459 | +1.75(+3.30%) |
Apr 11, 2022 | 55.17 | 55.28 | 52.80 | 53.10 | 6,122,673 | -3.38(-5.99%) |
Apr 08, 2022 | 53.83 | 56.75 | 53.83 | 56.48 | 7,067,698 | +2.95(+5.51%) |
Apr 07, 2022 | 52.67 | 53.87 | 50.73 | 53.54 | 6,502,783 | +1.39(+2.67%) |
Apr 06, 2022 | 52.69 | 53.61 | 51.58 | 52.14 | 7,095,846 | +0.52(+1.00%) |
Apr 05, 2022 | 53.33 | 55.06 | 51.43 | 51.62 | 5,805,462 | -1.59(-2.99%) |
Apr 04, 2022 | 53.98 | 54.14 | 52.08 | 53.22 | 4,339,452 | +0.08(+0.14%) |