Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.72 | 47.10 | 43.31 | 43.56 | 5,176,960 | -4.61(-9.57%) |
Jun 29, 2022 | 49.31 | 50.10 | 47.59 | 48.17 | 2,983,840 | -2.15(-4.27%) |
Jun 28, 2022 | 55.24 | 56.26 | 50.25 | 50.32 | 2,747,972 | -5.38(-9.66%) |
Jun 27, 2022 | 60.06 | 61.15 | 54.14 | 55.70 | 3,456,320 | -3.65(-6.15%) |
Jun 24, 2022 | 54.88 | 59.40 | 54.88 | 59.35 | 5,022,576 | +5.19(+9.58%) |
Jun 23, 2022 | 48.50 | 54.20 | 47.82 | 54.16 | 4,934,918 | +6.16(+12.83%) |
Jun 22, 2022 | 44.62 | 48.42 | 44.62 | 48.00 | 3,235,366 | +3.03(+6.74%) |
Jun 21, 2022 | 46.18 | 47.86 | 44.83 | 44.97 | 2,991,336 | -0.83(-1.81%) |
Jun 17, 2022 | 45.18 | 46.80 | 44.72 | 45.80 | 4,070,803 | +1.62(+3.67%) |
Jun 16, 2022 | 45.98 | 46.84 | 43.72 | 44.18 | 2,563,547 | -4.43(-9.11%) |
Jun 15, 2022 | 48.07 | 50.60 | 47.43 | 48.61 | 2,937,522 | +1.47(+3.12%) |
Jun 14, 2022 | 48.44 | 49.22 | 46.02 | 47.14 | 2,758,996 | -0.82(-1.71%) |
Jun 13, 2022 | 48.03 | 51.00 | 47.31 | 47.96 | 4,225,860 | -3.59(-6.96%) |
Jun 10, 2022 | 52.50 | 53.28 | 49.75 | 51.55 | 3,563,103 | -2.45(-4.54%) |
Jun 09, 2022 | 56.29 | 56.85 | 53.16 | 54.00 | 3,336,116 | -2.58(-4.56%) |
Jun 08, 2022 | 55.12 | 58.42 | 55.12 | 56.58 | 3,364,895 | +1.86(+3.40%) |
Jun 07, 2022 | 54.31 | 55.42 | 51.79 | 54.72 | 2,593,412 | -2.12(-3.73%) |
Jun 06, 2022 | 59.60 | 60.55 | 56.15 | 56.84 | 2,597,819 | -1.46(-2.50%) |
Jun 03, 2022 | 61.27 | 61.68 | 57.70 | 58.30 | 3,879,982 | -5.47(-8.58%) |
Jun 02, 2022 | 59.26 | 65.69 | 57.47 | 63.77 | 4,543,519 | +6.47(+11.29%) |
Jun 01, 2022 | 60.19 | 60.58 | 55.93 | 57.30 | 2,897,261 | -2.09(-3.52%) |
May 31, 2022 | 59.10 | 59.98 | 55.44 | 59.39 | 3,711,650 | +0.35(+0.59%) |
May 27, 2022 | 56.64 | 59.43 | 55.73 | 59.04 | 2,856,274 | +2.73(+4.85%) |
May 26, 2022 | 51.01 | 57.30 | 51.01 | 56.31 | 4,574,343 | +6.01(+11.95%) |
May 25, 2022 | 45.67 | 51.16 | 45.60 | 50.30 | 4,634,266 | +4.79(+10.53%) |
May 24, 2022 | 48.15 | 48.70 | 45.13 | 45.51 | 4,121,910 | -4.71(-9.38%) |
May 23, 2022 | 51.45 | 51.49 | 46.66 | 50.22 | 3,802,201 | -1.20(-2.33%) |
May 20, 2022 | 51.10 | 51.98 | 47.96 | 51.42 | 4,028,006 | +1.70(+3.42%) |
May 19, 2022 | 47.47 | 52.31 | 47.47 | 49.72 | 4,281,766 | +2.12(+4.45%) |
May 18, 2022 | 52.31 | 53.17 | 47.16 | 47.60 | 5,893,147 | -7.57(-13.72%) |
May 17, 2022 | 51.73 | 55.24 | 50.61 | 55.17 | 5,804,778 | +4.36(+8.58%) |
May 16, 2022 | 58.32 | 58.32 | 50.60 | 50.81 | 4,794,833 | -6.52(-11.37%) |
May 13, 2022 | 57.69 | 61.11 | 54.93 | 57.33 | 6,720,561 | +1.57(+2.82%) |
May 12, 2022 | 51.87 | 58.27 | 49.54 | 55.76 | 8,871,052 | +3.15(+5.99%) |
May 11, 2022 | 57.63 | 59.70 | 52.13 | 52.61 | 5,442,593 | -5.87(-10.04%) |
May 10, 2022 | 63.70 | 66.51 | 56.65 | 58.48 | 6,217,926 | -3.87(-6.21%) |
May 09, 2022 | 64.83 | 68.50 | 61.43 | 62.35 | 4,911,071 | -3.82(-5.77%) |
May 06, 2022 | 65.71 | 69.60 | 56.23 | 66.17 | 8,950,657 | -1.28(-1.90%) |
May 05, 2022 | 77.05 | 79.18 | 65.32 | 67.45 | 13,634,335 | -23.31(-25.68%) |
May 04, 2022 | 87.62 | 91.95 | 82.21 | 90.76 | 5,106,451 | +0.91(+1.01%) |
May 03, 2022 | 85.51 | 90.03 | 85.01 | 89.85 | 2,962,287 | +2.46(+2.81%) |
May 02, 2022 | 76.36 | 87.88 | 75.20 | 87.39 | 4,728,112 | +10.45(+13.58%) |
Apr 29, 2022 | 80.29 | 83.80 | 76.62 | 76.94 | 4,585,110 | -6.45(-7.73%) |
Apr 28, 2022 | 76.96 | 83.60 | 75.66 | 83.39 | 4,232,624 | +7.11(+9.32%) |
Apr 27, 2022 | 79.10 | 82.16 | 75.65 | 76.28 | 3,486,492 | -2.96(-3.74%) |
Apr 26, 2022 | 82.89 | 84.00 | 77.58 | 79.24 | 3,519,516 | -4.69(-5.59%) |
Apr 25, 2022 | 84.14 | 85.28 | 80.32 | 83.93 | 3,482,659 | -1.30(-1.53%) |
Apr 22, 2022 | 92.84 | 93.24 | 83.76 | 85.23 | 5,242,221 | -7.49(-8.08%) |
Apr 21, 2022 | 98.29 | 99.78 | 92.43 | 92.72 | 3,159,886 | -4.37(-4.50%) |
Apr 20, 2022 | 102.99 | 104.28 | 95.58 | 97.09 | 3,132,959 | -9.51(-8.92%) |
Apr 19, 2022 | 101.61 | 107.06 | 100.27 | 106.60 | 2,005,302 | +4.60(+4.51%) |
Apr 18, 2022 | 107.82 | 108.02 | 99.39 | 102.00 | 3,262,241 | -6.23(-5.76%) |
Apr 14, 2022 | 117.21 | 119.96 | 108.09 | 108.23 | 2,872,625 | -8.77(-7.50%) |
Apr 13, 2022 | 105.84 | 117.00 | 105.24 | 117.00 | 5,498,658 | +9.45(+8.79%) |
Apr 12, 2022 | 115.53 | 118.23 | 106.63 | 107.55 | 3,022,268 | -6.21(-5.46%) |
Apr 11, 2022 | 108.94 | 117.89 | 108.60 | 113.76 | 2,045,784 | +1.67(+1.49%) |
Apr 08, 2022 | 110.19 | 118.20 | 108.90 | 112.09 | 2,394,809 | +0.15(+0.13%) |
Apr 07, 2022 | 103.95 | 112.20 | 103.11 | 111.94 | 2,986,764 | +4.99(+4.67%) |
Apr 06, 2022 | 111.00 | 111.82 | 103.82 | 106.95 | 2,321,404 | -7.68(-6.70%) |
Apr 05, 2022 | 115.72 | 121.35 | 113.35 | 114.63 | 1,280,527 | -2.05(-1.76%) |
Apr 04, 2022 | 112.49 | 118.39 | 111.12 | 116.68 | 1,938,741 | +5.57(+5.01%) |