Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 67.30 | 72.15 | 66.90 | 71.38 | 2,958,074 | +4.21(+6.27%) |
Jun 29, 2022 | 65.79 | 68.31 | 63.49 | 67.17 | 1,796,202 | -0.36(-0.53%) |
Jun 28, 2022 | 74.00 | 74.10 | 67.31 | 67.53 | 2,606,665 | -4.58(-6.35%) |
Jun 27, 2022 | 67.22 | 74.00 | 66.57 | 72.11 | 4,168,715 | +4.90(+7.29%) |
Jun 24, 2022 | 68.93 | 69.00 | 64.75 | 67.21 | 1,467,030 | +0.94(+1.42%) |
Jun 23, 2022 | 68.10 | 69.47 | 65.26 | 66.27 | 1,579,081 | -1.18(-1.75%) |
Jun 22, 2022 | 64.30 | 70.00 | 64.20 | 67.45 | 3,168,274 | +0.45(+0.67%) |
Jun 21, 2022 | 60.54 | 67.57 | 60.51 | 67.00 | 3,588,699 | +8.56(+14.65%) |
Jun 17, 2022 | 56.01 | 59.18 | 55.91 | 58.44 | 2,690,004 | +4.47(+8.28%) |
Jun 16, 2022 | 54.92 | 56.78 | 52.75 | 53.97 | 1,158,352 | -3.11(-5.45%) |
Jun 15, 2022 | 57.33 | 58.42 | 55.64 | 57.08 | 1,175,913 | +0.51(+0.90%) |
Jun 14, 2022 | 59.71 | 59.84 | 55.42 | 56.57 | 1,350,798 | -1.86(-3.18%) |
Jun 13, 2022 | 58.81 | 59.97 | 55.68 | 58.43 | 1,717,557 | -3.79(-6.09%) |
Jun 10, 2022 | 60.00 | 65.37 | 60.00 | 62.22 | 1,886,236 | +1.23(+2.02%) |
Jun 09, 2022 | 59.90 | 63.29 | 59.13 | 60.99 | 1,551,405 | -2.65(-4.16%) |
Jun 08, 2022 | 64.00 | 67.06 | 62.59 | 63.64 | 2,248,485 | -0.37(-0.58%) |
Jun 07, 2022 | 60.34 | 64.19 | 59.30 | 64.01 | 1,870,662 | +2.28(+3.69%) |
Jun 06, 2022 | 59.15 | 63.94 | 58.99 | 61.73 | 3,198,706 | +6.65(+12.07%) |
Jun 03, 2022 | 53.52 | 56.41 | 52.82 | 55.08 | 1,046,468 | +0.93(+1.72%) |
Jun 02, 2022 | 50.04 | 54.57 | 50.00 | 54.15 | 2,076,144 | +4.17(+8.34%) |
Jun 01, 2022 | 50.42 | 51.95 | 49.79 | 49.98 | 1,568,715 | +1.08(+2.21%) |
May 31, 2022 | 49.12 | 50.30 | 47.22 | 48.90 | 1,532,727 | +1.34(+2.82%) |
May 27, 2022 | 48.80 | 49.00 | 46.92 | 47.56 | 570,754 | -1.05(-2.16%) |
May 26, 2022 | 46.61 | 49.15 | 46.19 | 48.61 | 1,033,462 | +2.05(+4.40%) |
May 25, 2022 | 43.65 | 47.16 | 43.30 | 46.56 | 835,975 | +2.45(+5.55%) |
May 24, 2022 | 45.32 | 45.33 | 43.40 | 44.11 | 640,543 | -2.34(-5.04%) |
May 23, 2022 | 48.00 | 48.74 | 46.31 | 46.45 | 854,774 | -1.01(-2.13%) |
May 20, 2022 | 47.16 | 47.54 | 45.16 | 47.46 | 934,892 | +1.51(+3.29%) |
May 19, 2022 | 45.17 | 46.74 | 44.75 | 45.95 | 1,473,380 | +0.92(+2.04%) |
May 18, 2022 | 43.36 | 45.90 | 43.10 | 45.03 | 1,021,348 | +0.96(+2.18%) |
May 17, 2022 | 42.45 | 44.41 | 42.45 | 44.07 | 1,099,062 | +3.72(+9.22%) |
May 16, 2022 | 41.22 | 41.75 | 39.97 | 40.35 | 408,090 | -0.81(-1.97%) |
May 13, 2022 | 40.01 | 42.10 | 39.91 | 41.16 | 828,249 | +2.37(+6.11%) |
May 12, 2022 | 37.21 | 40.57 | 36.03 | 38.79 | 904,657 | +1.21(+3.22%) |
May 11, 2022 | 39.20 | 41.28 | 37.41 | 37.58 | 939,341 | -2.13(-5.36%) |
May 10, 2022 | 39.17 | 40.23 | 37.59 | 39.71 | 1,007,211 | +1.67(+4.39%) |
May 09, 2022 | 41.00 | 41.89 | 37.56 | 38.04 | 1,320,760 | -3.97(-9.45%) |
May 06, 2022 | 43.91 | 43.91 | 41.05 | 42.01 | 755,745 | -2.20(-4.98%) |
May 05, 2022 | 45.40 | 46.80 | 42.57 | 44.21 | 1,019,728 | -2.64(-5.64%) |
May 04, 2022 | 42.40 | 46.89 | 42.02 | 46.85 | 1,492,138 | +4.28(+10.05%) |
May 03, 2022 | 40.21 | 42.62 | 40.00 | 42.57 | 585,126 | +2.22(+5.50%) |
May 02, 2022 | 40.24 | 42.18 | 38.56 | 40.35 | 1,049,401 | -1.22(-2.93%) |
Apr 29, 2022 | 42.54 | 44.10 | 41.34 | 41.57 | 978,793 | +0.35(+0.85%) |
Apr 28, 2022 | 40.00 | 41.62 | 39.28 | 41.22 | 1,291,608 | +1.36(+3.41%) |
Apr 27, 2022 | 40.87 | 41.41 | 39.72 | 39.86 | 874,692 | +0.29(+0.73%) |
Apr 26, 2022 | 40.47 | 40.81 | 39.05 | 39.57 | 924,317 | -1.20(-2.94%) |
Apr 25, 2022 | 40.35 | 41.17 | 38.68 | 40.77 | 1,769,408 | -0.51(-1.24%) |
Apr 22, 2022 | 41.60 | 43.38 | 40.45 | 41.28 | 2,331,119 | +0.75(+1.85%) |
Apr 21, 2022 | 45.94 | 47.77 | 38.59 | 40.53 | 2,920,866 | -3.88(-8.74%) |
Apr 20, 2022 | 47.25 | 47.60 | 44.14 | 44.41 | 1,011,682 | -2.33(-4.99%) |
Apr 19, 2022 | 44.54 | 46.80 | 44.29 | 46.74 | 793,969 | +2.46(+5.56%) |
Apr 18, 2022 | 44.18 | 45.67 | 43.53 | 44.28 | 1,091,321 | +0.10(+0.23%) |
Apr 14, 2022 | 44.97 | 46.85 | 44.18 | 44.18 | 1,219,608 | -0.53(-1.19%) |
Apr 13, 2022 | 40.65 | 44.95 | 40.12 | 44.71 | 1,721,794 | +4.37(+10.83%) |
Apr 12, 2022 | 44.07 | 45.53 | 40.30 | 40.34 | 1,971,310 | -2.67(-6.21%) |
Apr 11, 2022 | 42.01 | 44.54 | 41.42 | 43.01 | 1,306,211 | +0.59(+1.39%) |
Apr 08, 2022 | 43.67 | 45.60 | 42.37 | 42.42 | 1,442,575 | -1.53(-3.48%) |
Apr 07, 2022 | 43.84 | 45.05 | 43.01 | 43.95 | 1,374,996 | +0.05(+0.11%) |
Apr 06, 2022 | 44.41 | 44.50 | 42.43 | 43.90 | 1,664,203 | -1.25(-2.77%) |
Apr 05, 2022 | 45.88 | 46.56 | 44.41 | 45.15 | 1,462,884 | -1.15(-2.48%) |
Apr 04, 2022 | 45.00 | 47.00 | 44.36 | 46.30 | 1,608,584 | +3.11(+7.20%) |