Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.33 | 35.74 | 33.02 | 33.17 | 2,897,231 | -2.64(-7.36%) |
Jun 29, 2022 | 37.61 | 37.94 | 35.19 | 35.81 | 2,510,137 | -1.14(-3.08%) |
Jun 28, 2022 | 39.12 | 39.30 | 36.82 | 36.95 | 2,245,745 | -1.76(-4.54%) |
Jun 27, 2022 | 38.39 | 38.80 | 37.44 | 38.70 | 2,254,293 | -0.35(-0.89%) |
Jun 24, 2022 | 37.47 | 39.30 | 36.55 | 39.05 | 2,875,166 | +1.94(+5.23%) |
Jun 23, 2022 | 39.89 | 40.85 | 36.39 | 37.11 | 3,077,445 | -3.20(-7.93%) |
Jun 22, 2022 | 41.37 | 42.66 | 40.26 | 40.31 | 2,704,723 | -1.11(-2.68%) |
Jun 21, 2022 | 40.95 | 42.58 | 40.54 | 41.42 | 1,815,686 | +0.37(+0.89%) |
Jun 17, 2022 | 41.92 | 42.15 | 40.41 | 41.05 | 1,695,861 | -1.03(-2.46%) |
Jun 16, 2022 | 39.76 | 42.72 | 38.58 | 42.08 | 3,655,861 | +1.66(+4.11%) |
Jun 15, 2022 | 41.13 | 41.72 | 38.35 | 40.42 | 4,610,858 | +1.14(+2.90%) |
Jun 14, 2022 | 41.62 | 41.62 | 38.49 | 39.28 | 2,811,648 | -2.24(-5.40%) |
Jun 13, 2022 | 43.65 | 44.56 | 41.38 | 41.52 | 3,170,105 | -5.97(-12.57%) |
Jun 10, 2022 | 42.28 | 48.15 | 41.37 | 47.49 | 4,300,608 | +4.02(+9.24%) |
Jun 09, 2022 | 46.25 | 46.58 | 43.37 | 43.47 | 1,753,044 | -3.54(-7.54%) |
Jun 08, 2022 | 47.03 | 48.05 | 46.45 | 47.02 | 1,260,181 | -0.58(-1.22%) |
Jun 07, 2022 | 46.50 | 47.99 | 46.30 | 47.60 | 1,495,238 | +0.81(+1.73%) |
Jun 06, 2022 | 48.63 | 48.90 | 45.98 | 46.78 | 1,334,854 | -0.97(-2.02%) |
Jun 03, 2022 | 48.79 | 49.84 | 47.46 | 47.75 | 1,455,390 | -2.41(-4.81%) |
Jun 02, 2022 | 47.51 | 50.59 | 47.36 | 50.16 | 2,303,038 | +4.03(+8.73%) |
Jun 01, 2022 | 46.32 | 47.02 | 45.04 | 46.14 | 1,822,432 | +0.67(+1.47%) |
May 31, 2022 | 47.48 | 48.90 | 44.90 | 45.47 | 1,601,878 | -2.24(-4.70%) |
May 27, 2022 | 48.09 | 48.44 | 46.92 | 47.71 | 1,626,108 | +0.32(+0.67%) |
May 26, 2022 | 47.40 | 48.59 | 46.68 | 47.39 | 1,503,851 | -0.54(-1.13%) |
May 25, 2022 | 47.19 | 48.22 | 46.52 | 47.93 | 1,652,952 | -0.50(-1.04%) |
May 24, 2022 | 47.17 | 49.04 | 46.30 | 48.44 | 2,425,686 | +1.50(+3.19%) |
May 23, 2022 | 48.10 | 48.69 | 45.99 | 46.94 | 1,956,577 | +0.51(+1.10%) |
May 20, 2022 | 46.87 | 46.98 | 44.97 | 46.43 | 1,606,028 | -0.26(-0.56%) |
May 19, 2022 | 44.25 | 47.31 | 44.23 | 46.69 | 2,428,127 | +4.58(+10.87%) |
May 18, 2022 | 43.97 | 44.37 | 42.00 | 42.11 | 1,884,443 | -2.12(-4.80%) |
May 17, 2022 | 45.29 | 45.47 | 43.61 | 44.24 | 2,567,133 | +0.14(+0.33%) |
May 16, 2022 | 42.98 | 44.36 | 42.91 | 44.09 | 2,572,266 | +1.02(+2.38%) |
May 13, 2022 | 41.47 | 43.99 | 41.21 | 43.07 | 2,751,656 | +1.65(+3.99%) |
May 12, 2022 | 43.74 | 44.13 | 39.89 | 41.42 | 4,989,754 | -4.15(-9.11%) |
May 11, 2022 | 47.13 | 49.03 | 45.50 | 45.57 | 5,074,025 | -0.19(-0.42%) |
May 10, 2022 | 48.53 | 49.34 | 44.63 | 45.76 | 3,988,824 | -1.58(-3.35%) |
May 09, 2022 | 50.81 | 51.48 | 47.19 | 47.34 | 3,835,113 | -6.46(-12.01%) |
May 06, 2022 | 54.31 | 55.17 | 52.87 | 53.80 | 3,935,699 | -1.02(-1.87%) |
May 05, 2022 | 59.72 | 59.97 | 53.24 | 54.83 | 4,453,150 | -3.81(-6.50%) |
May 04, 2022 | 56.39 | 59.12 | 54.95 | 58.64 | 5,991,705 | +2.13(+3.78%) |
May 03, 2022 | 55.28 | 57.67 | 55.15 | 56.51 | 4,032,022 | +1.72(+3.14%) |
May 02, 2022 | 53.33 | 55.15 | 52.08 | 54.79 | 6,011,195 | -1.49(-2.64%) |
Apr 29, 2022 | 58.80 | 59.73 | 56.14 | 56.28 | 4,247,751 | -1.15(-2.00%) |
Apr 28, 2022 | 55.74 | 57.85 | 54.82 | 57.43 | 3,426,397 | +2.11(+3.81%) |
Apr 27, 2022 | 56.02 | 57.43 | 55.16 | 55.32 | 3,469,720 | -0.60(-1.07%) |
Apr 26, 2022 | 59.23 | 59.58 | 55.87 | 55.92 | 2,953,597 | -2.53(-4.33%) |
Apr 25, 2022 | 57.87 | 60.11 | 55.77 | 58.45 | 4,535,939 | -4.23(-6.75%) |
Apr 22, 2022 | 63.38 | 65.61 | 61.97 | 62.68 | 3,533,582 | -4.35(-6.48%) |
Apr 21, 2022 | 72.19 | 72.42 | 65.45 | 67.02 | 4,592,718 | -7.31(-9.83%) |
Apr 20, 2022 | 72.29 | 74.67 | 71.17 | 74.33 | 2,774,322 | +1.57(+2.16%) |
Apr 19, 2022 | 75.00 | 76.25 | 71.73 | 72.76 | 3,143,974 | -4.44(-5.75%) |
Apr 18, 2022 | 78.92 | 80.01 | 77.04 | 77.20 | 2,945,294 | +0.14(+0.18%) |
Apr 14, 2022 | 75.89 | 77.51 | 74.55 | 77.07 | 1,981,908 | +0.45(+0.59%) |
Apr 13, 2022 | 75.08 | 77.25 | 73.96 | 76.61 | 2,279,686 | +3.30(+4.50%) |
Apr 12, 2022 | 74.14 | 75.97 | 72.06 | 73.31 | 2,746,474 | +1.14(+1.58%) |
Apr 11, 2022 | 74.79 | 75.44 | 70.38 | 72.17 | 2,457,719 | -0.57(-0.78%) |
Apr 08, 2022 | 70.20 | 73.36 | 70.20 | 72.74 | 2,785,818 | +3.41(+4.92%) |
Apr 07, 2022 | 67.93 | 70.47 | 67.51 | 69.33 | 2,867,086 | +1.89(+2.81%) |
Apr 06, 2022 | 67.77 | 69.20 | 66.21 | 67.44 | 2,560,960 | -0.45(-0.67%) |
Apr 05, 2022 | 71.98 | 73.68 | 67.21 | 67.89 | 2,492,474 | -3.18(-4.47%) |
Apr 04, 2022 | 73.20 | 73.46 | 69.25 | 71.07 | 2,488,918 | -1.31(-1.81%) |