Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.38 | 46.39 | 44.73 | 45.49 | 6,209,369 | -0.88(-1.89%) |
Jun 29, 2022 | 47.90 | 48.31 | 45.93 | 46.37 | 5,908,432 | -1.10(-2.31%) |
Jun 28, 2022 | 48.10 | 49.46 | 47.12 | 47.47 | 8,547,782 | +0.52(+1.11%) |
Jun 27, 2022 | 45.46 | 47.25 | 44.48 | 46.95 | 8,315,563 | +2.05(+4.57%) |
Jun 24, 2022 | 44.20 | 46.00 | 43.47 | 44.90 | 10,300,315 | +1.32(+3.03%) |
Jun 23, 2022 | 48.22 | 48.22 | 43.49 | 43.58 | 13,439,130 | -4.61(-9.57%) |
Jun 22, 2022 | 47.69 | 49.11 | 47.25 | 48.19 | 8,918,510 | -1.49(-3.00%) |
Jun 21, 2022 | 49.75 | 50.53 | 48.82 | 49.68 | 9,062,744 | +0.94(+1.94%) |
Jun 17, 2022 | 48.82 | 49.52 | 47.21 | 48.74 | 12,858,497 | -0.33(-0.67%) |
Jun 16, 2022 | 50.00 | 51.47 | 48.34 | 49.07 | 10,424,734 | -2.57(-4.98%) |
Jun 15, 2022 | 51.52 | 52.50 | 50.27 | 51.64 | 8,967,097 | +0.85(+1.67%) |
Jun 14, 2022 | 49.92 | 51.70 | 49.26 | 50.79 | 7,722,861 | +1.25(+2.53%) |
Jun 13, 2022 | 49.67 | 50.64 | 48.76 | 49.54 | 7,887,598 | -1.86(-3.62%) |
Jun 10, 2022 | 51.18 | 53.59 | 50.60 | 51.40 | 7,940,679 | -0.29(-0.56%) |
Jun 09, 2022 | 53.76 | 54.12 | 51.63 | 51.69 | 9,400,235 | -3.02(-5.53%) |
Jun 08, 2022 | 54.34 | 56.81 | 53.89 | 54.71 | 7,623,980 | -0.37(-0.66%) |
Jun 07, 2022 | 57.20 | 57.27 | 53.66 | 55.08 | 11,354,330 | -2.29(-4.00%) |
Jun 06, 2022 | 58.17 | 58.51 | 56.62 | 57.37 | 8,023,199 | -0.13(-0.22%) |
Jun 03, 2022 | 57.08 | 57.90 | 56.48 | 57.50 | 3,657,005 | -0.39(-0.68%) |
Jun 02, 2022 | 57.19 | 59.09 | 56.87 | 57.89 | 7,020,473 | +1.36(+2.40%) |
Jun 01, 2022 | 59.53 | 59.95 | 55.47 | 56.53 | 8,884,174 | -3.67(-6.10%) |
May 31, 2022 | 59.00 | 62.10 | 58.16 | 60.20 | 13,662,729 | +2.69(+4.68%) |
May 27, 2022 | 56.42 | 57.53 | 54.34 | 57.51 | 6,919,785 | +0.86(+1.51%) |
May 26, 2022 | 56.87 | 57.64 | 55.89 | 56.66 | 6,924,395 | -0.83(-1.44%) |
May 25, 2022 | 54.91 | 58.10 | 54.66 | 57.48 | 9,345,757 | +1.56(+2.78%) |
May 24, 2022 | 57.54 | 58.00 | 55.60 | 55.93 | 12,698,119 | -2.69(-4.59%) |
May 23, 2022 | 55.90 | 59.37 | 55.84 | 58.62 | 9,474,640 | +2.93(+5.26%) |
May 20, 2022 | 59.82 | 60.80 | 53.99 | 55.69 | 11,711,295 | -3.09(-5.26%) |
May 19, 2022 | 58.58 | 60.49 | 57.30 | 58.78 | 7,282,311 | -0.27(-0.46%) |
May 18, 2022 | 62.37 | 63.18 | 58.05 | 59.05 | 8,031,253 | -4.03(-6.38%) |
May 17, 2022 | 61.75 | 64.00 | 60.19 | 63.08 | 8,482,657 | +2.46(+4.06%) |
May 16, 2022 | 61.54 | 62.90 | 60.23 | 60.62 | 6,496,929 | +0.76(+1.27%) |
May 13, 2022 | 58.70 | 60.96 | 58.62 | 59.86 | 5,628,846 | +3.41(+6.04%) |
May 12, 2022 | 56.95 | 57.31 | 54.10 | 56.45 | 7,242,843 | -0.69(-1.21%) |
May 11, 2022 | 56.26 | 59.81 | 55.64 | 57.14 | 8,933,186 | +1.75(+3.16%) |
May 10, 2022 | 56.43 | 58.13 | 53.81 | 55.39 | 8,899,764 | +1.71(+3.19%) |
May 09, 2022 | 59.67 | 59.84 | 53.18 | 53.68 | 10,993,582 | -7.87(-12.79%) |
May 06, 2022 | 62.11 | 62.22 | 59.75 | 61.55 | 6,083,282 | -0.65(-1.05%) |
May 05, 2022 | 65.46 | 65.97 | 60.86 | 62.20 | 6,735,486 | -2.30(-3.56%) |
May 04, 2022 | 65.67 | 66.05 | 61.71 | 64.50 | 8,097,902 | -0.68(-1.05%) |
May 03, 2022 | 57.94 | 65.58 | 56.86 | 65.18 | 15,547,194 | +5.22(+8.70%) |
May 02, 2022 | 59.59 | 61.26 | 58.26 | 59.96 | 8,236,376 | -0.02(-0.03%) |
Apr 29, 2022 | 63.89 | 64.24 | 59.63 | 59.98 | 7,235,849 | -2.79(-4.44%) |
Apr 28, 2022 | 62.56 | 63.33 | 60.88 | 62.77 | 5,969,309 | +0.45(+0.72%) |
Apr 27, 2022 | 62.11 | 63.36 | 59.86 | 62.32 | 7,297,735 | +1.13(+1.85%) |
Apr 26, 2022 | 62.80 | 63.09 | 59.39 | 61.18 | 11,657,014 | +0.06(+0.09%) |
Apr 25, 2022 | 61.62 | 62.25 | 58.34 | 61.12 | 15,062,739 | -3.04(-4.73%) |
Apr 22, 2022 | 65.63 | 68.25 | 63.61 | 64.16 | 10,733,232 | -1.82(-2.75%) |
Apr 21, 2022 | 73.15 | 73.35 | 65.59 | 65.98 | 13,524,661 | -6.83(-9.38%) |
Apr 20, 2022 | 73.50 | 75.01 | 70.55 | 72.81 | 9,535,107 | -2.12(-2.83%) |
Apr 19, 2022 | 74.51 | 76.04 | 73.38 | 74.93 | 8,358,143 | -0.16(-0.22%) |
Apr 18, 2022 | 73.02 | 76.18 | 72.28 | 75.10 | 6,575,224 | +2.02(+2.76%) |
Apr 14, 2022 | 71.71 | 74.04 | 71.49 | 73.08 | 6,517,797 | +0.96(+1.33%) |
Apr 13, 2022 | 73.08 | 73.98 | 69.59 | 72.12 | 9,726,907 | -0.41(-0.57%) |
Apr 12, 2022 | 71.71 | 72.93 | 69.57 | 72.53 | 8,698,828 | +1.51(+2.12%) |
Apr 11, 2022 | 70.79 | 71.42 | 67.85 | 71.02 | 8,642,835 | +0.05(+0.07%) |
Apr 08, 2022 | 70.38 | 71.83 | 68.62 | 70.97 | 8,688,145 | +2.25(+3.27%) |
Apr 07, 2022 | 67.03 | 69.35 | 66.15 | 68.73 | 10,360,395 | +2.24(+3.37%) |
Apr 06, 2022 | 65.41 | 69.41 | 65.41 | 66.49 | 14,566,447 | +1.38(+2.13%) |
Apr 05, 2022 | 65.27 | 67.34 | 64.60 | 65.10 | 10,996,019 | +0.72(+1.12%) |
Apr 04, 2022 | 64.44 | 64.82 | 62.51 | 64.38 | 5,399,364 | +1.08(+1.70%) |