Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.94 | 40.28 | 37.10 | 37.50 | 878,849 | -2.66(-6.62%) |
Jun 29, 2022 | 40.43 | 40.77 | 39.59 | 40.16 | 392,984 | -0.49(-1.21%) |
Jun 28, 2022 | 42.15 | 43.00 | 40.60 | 40.65 | 347,307 | -1.23(-2.94%) |
Jun 27, 2022 | 41.45 | 42.04 | 39.07 | 41.88 | 327,235 | +0.77(+1.87%) |
Jun 24, 2022 | 40.58 | 42.62 | 39.72 | 41.11 | 802,239 | +0.73(+1.81%) |
Jun 23, 2022 | 38.74 | 40.52 | 37.94 | 40.38 | 339,497 | +1.84(+4.77%) |
Jun 22, 2022 | 38.00 | 39.81 | 37.87 | 38.54 | 509,599 | -0.23(-0.59%) |
Jun 21, 2022 | 39.04 | 40.17 | 37.83 | 38.77 | 470,666 | +0.72(+1.89%) |
Jun 17, 2022 | 36.91 | 38.48 | 36.73 | 38.05 | 483,497 | +1.50(+4.10%) |
Jun 16, 2022 | 36.81 | 37.61 | 35.42 | 36.55 | 506,073 | -1.21(-3.20%) |
Jun 15, 2022 | 38.21 | 38.26 | 36.59 | 37.76 | 391,220 | +0.26(+0.69%) |
Jun 14, 2022 | 39.69 | 39.69 | 36.35 | 37.50 | 513,901 | -2.09(-5.28%) |
Jun 13, 2022 | 41.00 | 41.96 | 39.08 | 39.59 | 454,715 | -3.20(-7.48%) |
Jun 10, 2022 | 43.12 | 44.55 | 42.00 | 42.79 | 351,132 | -1.37(-3.10%) |
Jun 09, 2022 | 45.53 | 45.53 | 43.00 | 44.16 | 482,077 | -1.86(-4.04%) |
Jun 08, 2022 | 45.38 | 47.08 | 44.83 | 46.02 | 344,426 | +0.49(+1.08%) |
Jun 07, 2022 | 44.18 | 46.22 | 43.98 | 45.53 | 344,357 | +0.93(+2.09%) |
Jun 06, 2022 | 45.93 | 45.93 | 43.80 | 44.60 | 431,920 | -0.73(-1.61%) |
Jun 03, 2022 | 46.71 | 47.13 | 44.00 | 45.33 | 343,206 | -2.07(-4.37%) |
Jun 02, 2022 | 44.38 | 47.60 | 43.45 | 47.40 | 585,674 | +2.99(+6.73%) |
Jun 01, 2022 | 45.13 | 45.28 | 43.31 | 44.41 | 470,398 | -0.58(-1.29%) |
May 31, 2022 | 47.98 | 48.55 | 44.53 | 44.99 | 521,562 | -3.21(-6.66%) |
May 27, 2022 | 45.53 | 48.43 | 45.53 | 48.20 | 599,243 | +3.37(+7.52%) |
May 26, 2022 | 43.47 | 45.60 | 42.63 | 44.83 | 1,403,764 | +1.24(+2.84%) |
May 25, 2022 | 41.20 | 44.21 | 39.59 | 43.59 | 2,523,104 | +2.28(+5.52%) |
May 24, 2022 | 48.07 | 49.00 | 41.30 | 41.31 | 2,405,959 | -9.93(-19.38%) |
May 23, 2022 | 51.31 | 52.26 | 48.59 | 51.24 | 240,072 | +0.24(+0.47%) |
May 20, 2022 | 54.20 | 54.91 | 50.06 | 51.00 | 530,649 | -2.53(-4.73%) |
May 19, 2022 | 52.06 | 54.65 | 51.56 | 53.53 | 324,036 | +1.51(+2.90%) |
May 18, 2022 | 51.66 | 53.09 | 50.77 | 52.02 | 323,343 | -1.26(-2.36%) |
May 17, 2022 | 51.81 | 54.74 | 51.75 | 53.28 | 481,633 | +3.23(+6.45%) |
May 16, 2022 | 50.59 | 52.19 | 49.44 | 50.05 | 308,714 | -1.11(-2.17%) |
May 13, 2022 | 47.94 | 52.47 | 47.94 | 51.16 | 461,500 | +3.99(+8.46%) |
May 12, 2022 | 46.62 | 50.02 | 45.03 | 47.17 | 527,227 | -0.22(-0.46%) |
May 11, 2022 | 49.03 | 56.32 | 47.09 | 47.39 | 1,053,068 | -4.65(-8.94%) |
May 10, 2022 | 52.34 | 52.88 | 49.23 | 52.04 | 442,139 | +0.62(+1.21%) |
May 09, 2022 | 59.52 | 59.52 | 50.90 | 51.42 | 668,562 | -8.08(-13.58%) |
May 06, 2022 | 60.01 | 60.79 | 57.95 | 59.50 | 395,768 | -0.86(-1.42%) |
May 05, 2022 | 63.83 | 63.83 | 58.81 | 60.36 | 276,338 | -2.82(-4.46%) |
May 04, 2022 | 62.77 | 63.48 | 60.15 | 63.18 | 281,676 | +0.37(+0.59%) |
May 03, 2022 | 58.82 | 63.11 | 58.59 | 62.81 | 361,816 | +2.66(+4.42%) |
May 02, 2022 | 53.81 | 60.36 | 52.99 | 60.15 | 593,449 | +5.84(+10.75%) |
Apr 29, 2022 | 60.31 | 62.06 | 53.46 | 54.31 | 676,022 | -6.14(-10.16%) |
Apr 28, 2022 | 64.00 | 64.00 | 55.88 | 60.45 | 628,517 | -2.75(-4.35%) |
Apr 27, 2022 | 65.25 | 68.34 | 62.91 | 63.20 | 417,039 | -2.35(-3.59%) |
Apr 26, 2022 | 64.77 | 66.95 | 63.22 | 65.55 | 333,580 | -0.25(-0.38%) |
Apr 25, 2022 | 62.98 | 67.07 | 62.37 | 65.80 | 278,078 | +1.85(+2.89%) |
Apr 22, 2022 | 67.46 | 68.59 | 63.63 | 63.95 | 456,302 | -4.20(-6.16%) |
Apr 21, 2022 | 69.55 | 69.99 | 67.35 | 68.15 | 409,611 | +0.14(+0.21%) |
Apr 20, 2022 | 67.08 | 68.67 | 66.22 | 68.01 | 1,501,584 | +0.93(+1.39%) |
Apr 19, 2022 | 63.63 | 67.75 | 63.63 | 67.08 | 192,044 | +3.46(+5.44%) |
Apr 18, 2022 | 64.04 | 64.48 | 62.86 | 63.62 | 161,881 | -0.85(-1.32%) |
Apr 14, 2022 | 69.16 | 69.50 | 62.94 | 64.47 | 354,973 | -4.74(-6.85%) |
Apr 13, 2022 | 65.73 | 70.18 | 65.73 | 69.21 | 450,333 | +3.55(+5.41%) |
Apr 12, 2022 | 63.76 | 66.53 | 63.37 | 65.66 | 214,440 | +2.72(+4.32%) |
Apr 11, 2022 | 64.96 | 64.96 | 61.26 | 62.94 | 435,872 | -2.68(-4.08%) |
Apr 08, 2022 | 65.38 | 65.86 | 64.25 | 65.62 | 217,035 | +0.43(+0.66%) |
Apr 07, 2022 | 66.48 | 68.45 | 65.00 | 65.19 | 288,689 | -1.34(-2.01%) |
Apr 06, 2022 | 71.11 | 71.11 | 65.62 | 66.53 | 570,857 | -5.21(-7.26%) |
Apr 05, 2022 | 71.87 | 74.38 | 71.50 | 71.74 | 505,105 | +0.55(+0.77%) |
Apr 04, 2022 | 71.96 | 73.85 | 70.68 | 71.19 | 386,359 | -1.12(-1.55%) |