Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.54 | 47.14 | 45.20 | 46.43 | 3,962,212 | -1.15(-2.42%) |
Jun 29, 2022 | 48.99 | 49.03 | 46.82 | 47.58 | 2,547,945 | -1.52(-3.10%) |
Jun 28, 2022 | 50.36 | 50.89 | 48.95 | 49.10 | 1,810,151 | -1.06(-2.12%) |
Jun 27, 2022 | 50.71 | 51.16 | 49.47 | 50.16 | 2,105,879 | +0.36(+0.73%) |
Jun 24, 2022 | 48.47 | 50.30 | 48.45 | 49.80 | 8,656,310 | +1.97(+4.12%) |
Jun 23, 2022 | 48.39 | 48.98 | 46.91 | 47.82 | 2,009,580 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.57 | 46.64 | 48.06 | 4,172,477 | +0.33(+0.68%) |
Jun 21, 2022 | 47.69 | 48.50 | 47.48 | 47.74 | 6,150,856 | +1.53(+3.32%) |
Jun 17, 2022 | 44.80 | 46.49 | 44.72 | 46.21 | 9,247,046 | +1.41(+3.14%) |
Jun 16, 2022 | 47.25 | 47.25 | 44.02 | 44.80 | 7,366,397 | -3.61(-7.46%) |
Jun 15, 2022 | 47.86 | 49.43 | 47.69 | 48.41 | 6,653,223 | +1.14(+2.41%) |
Jun 14, 2022 | 48.07 | 48.42 | 46.69 | 47.27 | 3,852,303 | -0.69(-1.44%) |
Jun 13, 2022 | 49.80 | 49.80 | 46.85 | 47.96 | 4,301,109 | -4.18(-8.03%) |
Jun 10, 2022 | 52.41 | 53.22 | 51.27 | 52.14 | 2,745,658 | -2.12(-3.90%) |
Jun 09, 2022 | 54.58 | 54.97 | 53.40 | 54.26 | 3,027,031 | -0.63(-1.15%) |
Jun 08, 2022 | 56.21 | 56.59 | 54.54 | 54.89 | 3,091,579 | -1.69(-2.98%) |
Jun 07, 2022 | 56.46 | 56.76 | 55.31 | 56.58 | 1,935,542 | -0.09(-0.15%) |
Jun 06, 2022 | 55.72 | 57.77 | 55.02 | 56.66 | 3,424,655 | +1.33(+2.41%) |
Jun 03, 2022 | 55.08 | 56.15 | 54.94 | 55.33 | 2,297,277 | -0.72(-1.28%) |
Jun 02, 2022 | 55.53 | 56.31 | 54.63 | 56.05 | 2,709,083 | +0.73(+1.32%) |
Jun 01, 2022 | 55.20 | 56.14 | 54.16 | 55.32 | 3,276,425 | +0.12(+0.23%) |
May 31, 2022 | 57.66 | 57.70 | 54.93 | 55.20 | 5,364,583 | -2.57(-4.44%) |
May 27, 2022 | 56.27 | 57.94 | 56.12 | 57.76 | 2,679,661 | +2.12(+3.80%) |
May 26, 2022 | 53.69 | 55.80 | 53.23 | 55.65 | 4,292,333 | +2.23(+4.18%) |
May 25, 2022 | 50.85 | 53.62 | 50.43 | 53.42 | 4,378,988 | +2.11(+4.11%) |
May 24, 2022 | 51.72 | 52.16 | 50.13 | 51.31 | 3,098,311 | -1.57(-2.97%) |
May 23, 2022 | 52.75 | 53.26 | 51.93 | 52.88 | 3,386,459 | +0.71(+1.36%) |
May 20, 2022 | 52.10 | 52.87 | 50.79 | 52.17 | 3,455,707 | +0.51(+0.98%) |
May 19, 2022 | 51.47 | 52.80 | 51.26 | 51.66 | 4,062,566 | -0.37(-0.72%) |
May 18, 2022 | 51.53 | 52.91 | 51.43 | 52.04 | 3,095,979 | -0.44(-0.84%) |
May 17, 2022 | 52.24 | 53.08 | 51.47 | 52.48 | 2,360,430 | +1.62(+3.18%) |
May 16, 2022 | 51.38 | 51.70 | 50.41 | 50.86 | 2,687,493 | -0.66(-1.27%) |
May 13, 2022 | 50.35 | 52.24 | 50.30 | 51.52 | 4,572,256 | +2.50(+5.10%) |
May 12, 2022 | 48.47 | 49.19 | 47.22 | 49.02 | 4,226,654 | +0.53(+1.10%) |
May 11, 2022 | 47.67 | 50.15 | 47.12 | 48.48 | 4,973,156 | +0.54(+1.13%) |
May 10, 2022 | 48.53 | 49.22 | 46.74 | 47.94 | 3,906,052 | +0.85(+1.80%) |
May 09, 2022 | 49.50 | 50.24 | 46.78 | 47.10 | 4,348,760 | -3.18(-6.33%) |
May 06, 2022 | 50.64 | 51.54 | 49.55 | 50.28 | 5,721,121 | -0.45(-0.88%) |
May 05, 2022 | 52.29 | 53.66 | 50.06 | 50.73 | 5,549,513 | -0.28(-0.54%) |
May 04, 2022 | 49.19 | 51.22 | 47.96 | 51.00 | 4,443,683 | +1.83(+3.73%) |
May 03, 2022 | 49.44 | 50.38 | 48.94 | 49.17 | 4,145,551 | -0.18(-0.37%) |
May 02, 2022 | 47.33 | 49.43 | 47.18 | 49.35 | 4,164,932 | +2.05(+4.34%) |
Apr 29, 2022 | 49.18 | 50.69 | 47.22 | 47.30 | 2,828,791 | -2.42(-4.87%) |
Apr 28, 2022 | 48.62 | 50.22 | 47.54 | 49.72 | 3,196,741 | +1.32(+2.73%) |
Apr 27, 2022 | 48.51 | 49.61 | 47.88 | 48.40 | 2,750,323 | -0.22(-0.45%) |
Apr 26, 2022 | 51.49 | 52.10 | 48.46 | 48.62 | 3,761,701 | -3.08(-5.96%) |
Apr 25, 2022 | 50.77 | 51.77 | 49.76 | 51.70 | 3,720,939 | +0.44(+0.85%) |
Apr 22, 2022 | 53.15 | 53.31 | 51.12 | 51.26 | 2,349,953 | -2.12(-3.97%) |
Apr 21, 2022 | 57.30 | 58.10 | 53.10 | 53.38 | 2,741,879 | -2.85(-5.07%) |
Apr 20, 2022 | 55.91 | 56.92 | 55.62 | 56.23 | 2,154,063 | +0.54(+0.97%) |
Apr 19, 2022 | 53.96 | 55.89 | 53.96 | 55.69 | 1,710,731 | +1.74(+3.22%) |
Apr 18, 2022 | 54.41 | 54.52 | 53.46 | 53.95 | 2,180,239 | -0.69(-1.27%) |
Apr 14, 2022 | 55.03 | 55.58 | 54.42 | 54.64 | 2,435,005 | -0.25(-0.45%) |
Apr 13, 2022 | 53.74 | 54.99 | 52.97 | 54.89 | 2,939,905 | +2.13(+4.04%) |
Apr 12, 2022 | 54.33 | 55.45 | 52.56 | 52.76 | 3,292,236 | -1.29(-2.39%) |
Apr 11, 2022 | 54.18 | 54.65 | 53.47 | 54.05 | 2,390,809 | -0.66(-1.20%) |
Apr 08, 2022 | 54.41 | 55.30 | 54.15 | 54.71 | 2,929,510 | -0.10(-0.19%) |
Apr 07, 2022 | 55.78 | 56.06 | 53.78 | 54.81 | 3,228,127 | -1.29(-2.30%) |
Apr 06, 2022 | 57.19 | 57.86 | 55.60 | 56.11 | 2,628,354 | -2.00(-3.44%) |
Apr 05, 2022 | 60.00 | 60.42 | 57.85 | 58.10 | 2,315,461 | -2.12(-3.52%) |
Apr 04, 2022 | 59.47 | 60.56 | 59.39 | 60.22 | 1,813,166 | +0.98(+1.65%) |