Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.16 | 39.65 | 38.41 | 38.94 | 911,549 | -0.84(-2.12%) |
Jun 29, 2022 | 40.41 | 40.65 | 39.60 | 39.78 | 794,391 | -0.79(-1.95%) |
Jun 28, 2022 | 41.44 | 42.42 | 40.35 | 40.57 | 1,199,788 | -0.16(-0.39%) |
Jun 27, 2022 | 41.58 | 41.87 | 40.54 | 40.73 | 902,066 | -0.75(-1.82%) |
Jun 24, 2022 | 40.57 | 42.65 | 40.32 | 41.49 | 2,058,673 | +1.40(+3.49%) |
Jun 23, 2022 | 39.11 | 40.34 | 39.10 | 40.09 | 1,117,856 | +0.54(+1.36%) |
Jun 22, 2022 | 39.83 | 40.69 | 39.48 | 39.55 | 1,546,920 | -0.91(-2.26%) |
Jun 21, 2022 | 41.81 | 42.05 | 40.44 | 40.46 | 1,441,250 | -0.65(-1.59%) |
Jun 17, 2022 | 40.37 | 41.79 | 40.37 | 41.12 | 2,085,897 | +0.77(+1.91%) |
Jun 16, 2022 | 41.38 | 41.69 | 40.11 | 40.35 | 1,947,229 | -2.16(-5.09%) |
Jun 15, 2022 | 41.61 | 43.22 | 41.26 | 42.51 | 2,203,021 | +1.32(+3.19%) |
Jun 14, 2022 | 41.14 | 41.70 | 40.41 | 41.19 | 1,393,334 | +0.10(+0.24%) |
Jun 13, 2022 | 43.23 | 43.26 | 40.96 | 41.09 | 1,495,989 | -3.29(-7.40%) |
Jun 10, 2022 | 44.43 | 45.09 | 44.01 | 44.38 | 1,414,267 | -0.59(-1.30%) |
Jun 09, 2022 | 47.66 | 47.90 | 44.92 | 44.97 | 1,693,009 | -3.00(-6.26%) |
Jun 08, 2022 | 49.10 | 49.18 | 47.62 | 47.97 | 1,215,938 | -1.52(-3.07%) |
Jun 07, 2022 | 48.60 | 49.59 | 48.00 | 49.48 | 1,164,545 | +0.65(+1.32%) |
Jun 06, 2022 | 49.31 | 49.68 | 48.65 | 48.84 | 1,182,045 | -0.23(-0.48%) |
Jun 03, 2022 | 50.26 | 50.32 | 48.91 | 49.07 | 997,761 | -1.34(-2.66%) |
Jun 02, 2022 | 50.05 | 50.55 | 49.71 | 50.42 | 954,989 | +0.01(+0.02%) |
Jun 01, 2022 | 52.04 | 52.04 | 49.78 | 50.41 | 1,397,363 | -1.37(-2.65%) |
May 31, 2022 | 52.39 | 52.45 | 51.52 | 51.78 | 1,137,510 | -0.71(-1.36%) |
May 27, 2022 | 52.30 | 52.61 | 52.07 | 52.49 | 900,790 | +0.46(+0.89%) |
May 26, 2022 | 52.21 | 52.69 | 51.85 | 52.03 | 1,251,830 | +0.02(+0.03%) |
May 25, 2022 | 51.03 | 52.28 | 50.93 | 52.02 | 817,908 | +0.97(+1.90%) |
May 24, 2022 | 50.77 | 51.27 | 49.29 | 51.05 | 1,235,969 | +0.20(+0.39%) |
May 23, 2022 | 50.96 | 51.53 | 50.27 | 50.85 | 1,226,834 | +0.34(+0.68%) |
May 20, 2022 | 51.42 | 51.60 | 49.63 | 50.51 | 711,823 | -0.34(-0.67%) |
May 19, 2022 | 51.55 | 52.32 | 50.69 | 50.85 | 1,165,873 | -1.23(-2.35%) |
May 18, 2022 | 54.16 | 54.21 | 51.61 | 52.07 | 1,172,067 | -2.45(-4.50%) |
May 17, 2022 | 53.38 | 54.53 | 52.92 | 54.53 | 970,671 | +1.52(+2.86%) |
May 16, 2022 | 53.94 | 54.17 | 52.77 | 53.01 | 726,750 | -0.74(-1.38%) |
May 13, 2022 | 53.72 | 53.89 | 52.82 | 53.75 | 919,791 | +0.51(+0.96%) |
May 12, 2022 | 52.52 | 54.10 | 52.32 | 53.24 | 1,415,870 | +0.58(+1.11%) |
May 11, 2022 | 52.96 | 54.92 | 52.37 | 52.66 | 950,567 | -0.34(-0.65%) |
May 10, 2022 | 55.44 | 55.82 | 52.17 | 53.00 | 1,504,180 | -1.88(-3.42%) |
May 09, 2022 | 56.84 | 57.00 | 54.64 | 54.88 | 2,156,287 | -2.50(-4.36%) |
May 06, 2022 | 57.36 | 57.85 | 56.51 | 57.38 | 922,398 | -0.47(-0.81%) |
May 05, 2022 | 59.39 | 59.39 | 56.87 | 57.85 | 925,603 | -1.45(-2.45%) |
May 04, 2022 | 58.73 | 59.86 | 57.72 | 59.30 | 1,142,530 | +0.50(+0.85%) |
May 03, 2022 | 57.65 | 59.35 | 56.91 | 58.80 | 982,655 | +1.58(+2.76%) |
May 02, 2022 | 58.19 | 58.57 | 55.93 | 57.22 | 1,214,012 | -0.52(-0.90%) |
Apr 29, 2022 | 60.30 | 60.42 | 57.70 | 57.74 | 1,455,453 | -2.80(-4.63%) |
Apr 28, 2022 | 60.02 | 60.92 | 59.49 | 60.54 | 821,514 | +0.93(+1.55%) |
Apr 27, 2022 | 62.61 | 62.82 | 59.61 | 59.61 | 1,187,529 | -2.75(-4.41%) |
Apr 26, 2022 | 62.12 | 63.18 | 61.81 | 62.36 | 1,761,154 | -0.01(-0.01%) |
Apr 25, 2022 | 61.06 | 62.58 | 60.10 | 62.37 | 906,026 | +1.25(+2.05%) |
Apr 22, 2022 | 62.17 | 62.70 | 61.09 | 61.12 | 782,096 | -1.39(-2.22%) |
Apr 21, 2022 | 63.73 | 63.73 | 61.82 | 62.50 | 976,315 | -0.30(-0.48%) |
Apr 20, 2022 | 62.51 | 63.23 | 62.26 | 62.80 | 759,146 | +0.71(+1.14%) |
Apr 19, 2022 | 61.30 | 62.44 | 61.30 | 62.10 | 813,981 | +1.05(+1.73%) |
Apr 18, 2022 | 62.01 | 62.38 | 60.74 | 61.04 | 747,327 | -1.02(-1.65%) |
Apr 14, 2022 | 62.91 | 63.64 | 62.06 | 62.06 | 507,242 | -0.84(-1.33%) |
Apr 13, 2022 | 62.43 | 63.26 | 62.33 | 62.90 | 800,776 | +0.55(+0.88%) |
Apr 12, 2022 | 62.88 | 63.72 | 61.94 | 62.35 | 757,258 | -0.32(-0.52%) |
Apr 11, 2022 | 62.21 | 63.15 | 62.02 | 62.68 | 862,082 | +0.60(+0.96%) |
Apr 08, 2022 | 61.72 | 62.94 | 61.38 | 62.08 | 595,705 | +0.45(+0.73%) |
Apr 07, 2022 | 63.21 | 63.33 | 60.56 | 61.63 | 1,239,673 | -1.73(-2.73%) |
Apr 06, 2022 | 64.10 | 64.10 | 63.13 | 63.36 | 867,727 | -0.99(-1.54%) |
Apr 05, 2022 | 65.54 | 66.33 | 64.31 | 64.35 | 911,145 | -1.51(-2.30%) |
Apr 04, 2022 | 67.39 | 67.52 | 65.48 | 65.86 | 1,191,801 | -1.58(-2.34%) |