Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.46 | 42.75 | 39.76 | 40.34 | 3,134,580 | -2.72(-6.32%) |
Jun 29, 2022 | 43.90 | 43.91 | 42.52 | 43.06 | 1,591,080 | -1.31(-2.95%) |
Jun 28, 2022 | 45.61 | 46.41 | 43.97 | 44.37 | 2,291,401 | -1.05(-2.31%) |
Jun 27, 2022 | 45.76 | 46.27 | 44.89 | 45.42 | 1,363,305 | -0.47(-1.02%) |
Jun 24, 2022 | 43.79 | 46.26 | 43.79 | 45.89 | 3,116,640 | +2.23(+5.11%) |
Jun 23, 2022 | 45.62 | 45.68 | 43.13 | 43.66 | 3,027,209 | -1.15(-2.57%) |
Jun 22, 2022 | 44.43 | 45.40 | 43.80 | 44.81 | 2,779,390 | -0.63(-1.39%) |
Jun 21, 2022 | 45.71 | 47.45 | 45.35 | 45.44 | 1,395,570 | +0.58(+1.29%) |
Jun 17, 2022 | 45.53 | 46.88 | 44.66 | 44.86 | 2,853,375 | -0.57(-1.25%) |
Jun 16, 2022 | 47.63 | 48.08 | 44.95 | 45.43 | 1,915,097 | -4.03(-8.15%) |
Jun 15, 2022 | 48.00 | 50.23 | 47.85 | 49.46 | 1,609,379 | +2.07(+4.37%) |
Jun 14, 2022 | 48.63 | 49.34 | 47.17 | 47.39 | 1,914,706 | -1.12(-2.31%) |
Jun 13, 2022 | 50.00 | 50.91 | 48.08 | 48.51 | 2,347,915 | -3.24(-6.26%) |
Jun 10, 2022 | 51.66 | 52.06 | 50.25 | 51.75 | 2,220,374 | -1.40(-2.62%) |
Jun 09, 2022 | 54.18 | 55.77 | 53.03 | 53.15 | 1,196,465 | -1.59(-2.91%) |
Jun 08, 2022 | 55.44 | 56.90 | 54.26 | 54.74 | 1,015,467 | -1.77(-3.13%) |
Jun 07, 2022 | 56.08 | 56.56 | 54.85 | 56.51 | 1,641,493 | -0.72(-1.26%) |
Jun 06, 2022 | 59.47 | 60.69 | 57.01 | 57.23 | 1,554,374 | -1.53(-2.60%) |
Jun 03, 2022 | 57.47 | 59.82 | 57.39 | 58.76 | 1,285,662 | -0.85(-1.43%) |
Jun 02, 2022 | 57.11 | 60.33 | 57.08 | 59.61 | 1,572,137 | +1.49(+2.56%) |
Jun 01, 2022 | 59.49 | 61.88 | 56.07 | 58.12 | 2,553,830 | -1.57(-2.63%) |
May 31, 2022 | 58.95 | 60.41 | 58.01 | 59.69 | 2,464,437 | -0.41(-0.68%) |
May 27, 2022 | 59.71 | 61.17 | 59.30 | 60.10 | 2,701,513 | +0.61(+1.03%) |
May 26, 2022 | 57.53 | 60.00 | 56.60 | 59.49 | 2,248,624 | +0.87(+1.48%) |
May 25, 2022 | 54.40 | 59.34 | 53.69 | 58.62 | 2,767,979 | +3.14(+5.66%) |
May 24, 2022 | 52.69 | 55.72 | 51.40 | 55.48 | 3,480,761 | +0.94(+1.72%) |
May 23, 2022 | 53.77 | 54.78 | 52.03 | 54.54 | 1,429,855 | -0.46(-0.84%) |
May 20, 2022 | 55.00 | 55.12 | 52.30 | 55.00 | 1,673,456 | +0.77(+1.42%) |
May 19, 2022 | 53.00 | 55.71 | 52.87 | 54.23 | 1,732,259 | +0.54(+1.01%) |
May 18, 2022 | 54.20 | 57.09 | 53.04 | 53.69 | 1,477,418 | -2.31(-4.13%) |
May 17, 2022 | 53.74 | 56.00 | 53.06 | 56.00 | 2,877,798 | +2.90(+5.46%) |
May 16, 2022 | 51.53 | 54.35 | 50.33 | 53.10 | 2,063,490 | +0.33(+0.63%) |
May 13, 2022 | 50.52 | 53.24 | 50.50 | 52.77 | 2,418,843 | +3.07(+6.18%) |
May 12, 2022 | 48.01 | 50.74 | 46.19 | 49.70 | 3,295,944 | +0.67(+1.37%) |
May 11, 2022 | 51.60 | 54.20 | 48.17 | 49.03 | 5,127,909 | -3.70(-7.02%) |
May 10, 2022 | 53.33 | 55.34 | 49.03 | 52.73 | 3,186,309 | +0.45(+0.86%) |
May 09, 2022 | 54.75 | 56.55 | 50.66 | 52.28 | 2,574,017 | -4.09(-7.26%) |
May 06, 2022 | 53.89 | 57.11 | 53.14 | 56.37 | 1,715,357 | +1.44(+2.62%) |
May 05, 2022 | 55.70 | 56.33 | 53.61 | 54.93 | 1,386,565 | -1.58(-2.80%) |
May 04, 2022 | 54.54 | 56.53 | 52.54 | 56.51 | 1,453,995 | +2.33(+4.30%) |
May 03, 2022 | 53.77 | 54.70 | 52.30 | 54.18 | 1,177,508 | +0.41(+0.76%) |
May 02, 2022 | 52.06 | 53.86 | 50.00 | 53.77 | 1,913,598 | +1.48(+2.83%) |
Apr 29, 2022 | 53.43 | 55.97 | 52.27 | 52.29 | 1,354,081 | -1.77(-3.27%) |
Apr 28, 2022 | 52.57 | 54.55 | 51.92 | 54.06 | 1,404,401 | +2.42(+4.69%) |
Apr 27, 2022 | 49.49 | 52.44 | 48.77 | 51.64 | 1,845,735 | +2.14(+4.32%) |
Apr 26, 2022 | 52.74 | 52.95 | 49.44 | 49.50 | 2,164,037 | -3.22(-6.11%) |
Apr 25, 2022 | 50.24 | 52.77 | 49.28 | 52.72 | 1,538,924 | +1.98(+3.90%) |
Apr 22, 2022 | 51.41 | 53.23 | 50.22 | 50.74 | 1,445,816 | -1.30(-2.50%) |
Apr 21, 2022 | 53.84 | 55.00 | 51.35 | 52.04 | 2,490,956 | -1.15(-2.16%) |
Apr 20, 2022 | 54.26 | 54.29 | 52.06 | 53.19 | 2,143,208 | +0.30(+0.57%) |
Apr 19, 2022 | 52.77 | 53.46 | 51.55 | 52.89 | 1,180,534 | +0.24(+0.46%) |
Apr 18, 2022 | 52.00 | 53.09 | 51.15 | 52.65 | 1,288,616 | +0.55(+1.06%) |
Apr 14, 2022 | 55.00 | 55.25 | 50.82 | 52.10 | 2,125,567 | -2.73(-4.98%) |
Apr 13, 2022 | 53.56 | 54.84 | 52.94 | 54.83 | 1,470,820 | +1.54(+2.89%) |
Apr 12, 2022 | 55.22 | 56.16 | 52.75 | 53.29 | 3,008,581 | -0.75(-1.39%) |
Apr 11, 2022 | 53.60 | 55.44 | 51.86 | 54.04 | 1,715,954 | -0.71(-1.30%) |
Apr 08, 2022 | 55.81 | 56.45 | 54.26 | 54.75 | 1,563,435 | -1.44(-2.56%) |
Apr 07, 2022 | 56.50 | 57.95 | 55.70 | 56.19 | 2,020,866 | -0.71(-1.25%) |
Apr 06, 2022 | 56.58 | 58.51 | 55.39 | 56.90 | 2,510,468 | -1.50(-2.57%) |
Apr 05, 2022 | 61.37 | 61.98 | 57.22 | 58.40 | 3,234,616 | -3.89(-6.24%) |
Apr 04, 2022 | 61.02 | 64.00 | 60.12 | 62.29 | 1,872,704 | +1.55(+2.55%) |
Apr 01, 2022 | 62.80 | 63.53 | 59.48 | 60.74 | 2,951,075 | -1.68(-2.69%) |
Mar 31, 2022 | 67.32 | 67.67 | 62.45 | 62.42 | 3,846,775 | -4.60(-6.86%) |
Mar 30, 2022 | 74.44 | 75.48 | 66.54 | 67.02 | 4,526,170 | -7.61(-10.20%) |
Mar 29, 2022 | 74.77 | 74.77 | 69.32 | 74.63 | 3,797,796 | +0.73(+0.99%) |
Mar 28, 2022 | 78.70 | 78.70 | 71.30 | 73.90 | 3,415,814 | -5.04(-6.38%) |
Mar 25, 2022 | 76.40 | 79.49 | 74.10 | 78.94 | 4,251,981 | +2.72(+3.57%) |
Mar 24, 2022 | 71.62 | 77.47 | 70.62 | 76.22 | 3,590,946 | +6.13(+8.75%) |
Mar 23, 2022 | 72.54 | 75.43 | 69.96 | 70.09 | 3,640,949 | -3.79(-5.13%) |
Mar 22, 2022 | 73.00 | 75.41 | 72.78 | 73.88 | 2,206,688 | +1.41(+1.95%) |
Mar 21, 2022 | 76.00 | 76.20 | 70.81 | 72.47 | 3,081,858 | -4.31(-5.61%) |
Mar 18, 2022 | 72.06 | 77.00 | 71.76 | 76.78 | 3,745,019 | +4.87(+6.77%) |
Mar 17, 2022 | 68.78 | 76.38 | 68.51 | 71.91 | 4,790,725 | +1.65(+2.35%) |
Mar 16, 2022 | 65.30 | 70.54 | 65.26 | 70.26 | 3,143,816 | +4.47(+6.79%) |
Mar 15, 2022 | 58.67 | 66.39 | 58.01 | 65.79 | 4,093,374 | +7.38(+12.63%) |
Mar 14, 2022 | 58.35 | 59.23 | 56.57 | 58.41 | 1,517,266 | -0.05(-0.09%) |
Mar 11, 2022 | 59.48 | 59.72 | 57.46 | 58.46 | 1,138,974 | -0.42(-0.71%) |
Mar 10, 2022 | 56.94 | 59.58 | 54.96 | 58.88 | 1,321,267 | +0.73(+1.26%) |
Mar 09, 2022 | 58.17 | 59.43 | 57.32 | 58.15 | 1,425,313 | +1.71(+3.03%) |
Mar 08, 2022 | 55.30 | 58.19 | 52.77 | 56.44 | 1,749,583 | +0.65(+1.17%) |
Mar 07, 2022 | 60.39 | 61.36 | 55.03 | 55.79 | 2,190,972 | -4.90(-8.07%) |
Mar 04, 2022 | 61.39 | 62.57 | 59.75 | 60.69 | 1,550,789 | -1.79(-2.86%) |
Mar 03, 2022 | 62.08 | 64.99 | 61.51 | 62.48 | 3,399,195 | +2.88(+4.83%) |
Mar 02, 2022 | 58.31 | 59.83 | 57.65 | 59.60 | 916,577 | +1.38(+2.37%) |
Mar 01, 2022 | 60.50 | 60.64 | 57.60 | 58.22 | 1,800,051 | -2.56(-4.21%) |
Feb 28, 2022 | 55.78 | 60.88 | 55.41 | 60.78 | 3,105,421 | +3.75(+6.58%) |
Feb 25, 2022 | 54.04 | 57.04 | 54.15 | 57.03 | 4,204,131 | +2.23(+4.07%) |
Feb 24, 2022 | 45.94 | 54.81 | 45.94 | 54.80 | 5,207,581 | +6.85(+14.29%) |
Feb 23, 2022 | 49.88 | 50.79 | 47.66 | 47.95 | 1,239,810 | -1.38(-2.80%) |
Feb 22, 2022 | 49.71 | 50.82 | 47.74 | 49.33 | 1,577,382 | -0.38(-0.76%) |
Feb 18, 2022 | 49.71 | 0 | +0.76(+1.55%) | |||
Feb 17, 2022 | 52.03 | 52.48 | 48.47 | 48.95 | 2,529,102 | -3.98(-7.52%) |
Feb 16, 2022 | 54.96 | 54.96 | 51.72 | 52.93 | 2,309,593 | -2.24(-4.06%) |
Feb 15, 2022 | 55.37 | 55.95 | 52.31 | 55.17 | 2,983,376 | +0.70(+1.29%) |
Feb 14, 2022 | 53.15 | 55.44 | 53.03 | 54.47 | 1,565,718 | +0.99(+1.85%) |
Feb 11, 2022 | 57.68 | 58.69 | 53.36 | 53.48 | 3,109,918 | -4.31(-7.46%) |
Feb 10, 2022 | 56.03 | 60.99 | 54.51 | 57.79 | 3,413,371 | +0.79(+1.39%) |
Feb 09, 2022 | 58.53 | 58.53 | 52.62 | 57.00 | 6,094,346 | +0.95(+1.69%) |
Feb 08, 2022 | 53.80 | 56.47 | 53.42 | 56.05 | 3,653,354 | +1.56(+2.86%) |
Feb 07, 2022 | 52.70 | 55.60 | 52.21 | 54.49 | 3,346,870 | +2.42(+4.65%) |
Feb 04, 2022 | 49.41 | 52.30 | 48.70 | 52.07 | 2,250,847 | +2.73(+5.53%) |
Feb 03, 2022 | 49.00 | 49.34 | 1,935,970 | -1.01(-2.01%) | ||
Feb 02, 2022 | 51.88 | 51.88 | 49.60 | 50.35 | 1,588,413 | +0.26(+0.52%) |
Feb 01, 2022 | 49.83 | 50.72 | 49.46 | 50.09 | 1,581,022 | +4.00(+8.68%) |
Jan 28, 2022 | 44.71 | 46.58 | 43.59 | 46.09 | 2,978,166 | +1.38(+3.09%) |
Jan 27, 2022 | 49.00 | 49.77 | 43.92 | 44.71 | 5,039,469 | -2.89(-6.07%) |
Jan 26, 2022 | 49.49 | 51.17 | 47.23 | 47.60 | 2,925,040 | +0.73(+1.56%) |
Jan 25, 2022 | 48.56 | 49.11 | 46.71 | 46.87 | 2,289,008 | -3.57(-7.08%) |
Jan 24, 2022 | 48.00 | 50.53 | 45.67 | 50.44 | 3,715,762 | -0.81(-1.58%) |
Jan 21, 2022 | 52.09 | 52.50 | 49.46 | 51.25 | 4,287,426 | -2.28(-4.26%) |
Jan 20, 2022 | 57.12 | 57.67 | 53.51 | 53.53 | 2,320,530 | -3.14(-5.54%) |
Jan 19, 2022 | 58.03 | 58.43 | 55.73 | 56.67 | 3,383,230 | -1.27(-2.19%) |
Jan 18, 2022 | 58.77 | 59.97 | 57.53 | 57.94 | 1,427,958 | -1.66(-2.79%) |
Jan 14, 2022 | 59.60 | 0 | +0.25(+0.42%) | |||
Jan 13, 2022 | 63.10 | 63.37 | 59.15 | 59.35 | 1,738,909 | -2.70(-4.35%) |
Jan 12, 2022 | 62.96 | 64.10 | 61.21 | 62.05 | 790,611 | -0.09(-0.14%) |
Jan 11, 2022 | 59.76 | 62.48 | 58.80 | 62.14 | 1,117,783 | +2.38(+3.98%) |
Jan 10, 2022 | 58.78 | 59.88 | 56.19 | 59.76 | 1,609,868 | -0.25(-0.42%) |
Jan 07, 2022 | 61.11 | 61.70 | 58.31 | 60.01 | 1,175,833 | -1.50(-2.44%) |
Jan 06, 2022 | 62.14 | 63.47 | 60.25 | 61.51 | 1,153,875 | -1.04(-1.66%) |
Jan 05, 2022 | 64.63 | 66.12 | 62.26 | 62.55 | 1,904,892 | -3.16(-4.81%) |
Jan 04, 2022 | 67.32 | 69.34 | 63.91 | 65.71 | 1,988,667 | -1.02(-1.53%) |
Jan 03, 2022 | 65.09 | 67.39 | 64.35 | 66.73 | 1,766,636 | +1.76(+2.71%) |
Dec 31, 2021 | 64.49 | 65.55 | 63.77 | 64.97 | 866,089 | +0.48(+0.74%) |
Dec 30, 2021 | 64.00 | 65.36 | 63.43 | 64.49 | 1,051,403 | +0.69(+1.08%) |
Dec 29, 2021 | 65.27 | 66.33 | 63.05 | 63.80 | 733,958 | -1.58(-2.42%) |
Dec 28, 2021 | 64.77 | 67.47 | 64.05 | 65.38 | 1,039,064 | +1.38(+2.16%) |
Dec 27, 2021 | 62.00 | 64.39 | 61.63 | 64.00 | 756,200 | +2.29(+3.71%) |
Dec 23, 2021 | 62.28 | 63.87 | 61.00 | 61.71 | 751,208 | -0.72(-1.15%) |
Dec 22, 2021 | 62.15 | 62.45 | 60.53 | 62.43 | 840,000 | +0.19(+0.31%) |
Dec 21, 2021 | 60.58 | 62.45 | 59.75 | 62.24 | 2,131,398 | +2.34(+3.91%) |
Dec 20, 2021 | 59.90 | 60.13 | 56.60 | 59.90 | 2,706,365 | -0.10(-0.17%) |
Dec 17, 2021 | 59.10 | 60.40 | 56.20 | 60.00 | 5,666,893 | -0.66(-1.09%) |
Dec 16, 2021 | 61.64 | 62.55 | 59.78 | 60.66 | 2,029,498 | -0.31(-0.51%) |
Dec 15, 2021 | 60.63 | 61.18 | 57.44 | 60.97 | 1,849,612 | +0.83(+1.38%) |
Dec 14, 2021 | 60.14 | 61.37 | 58.61 | 60.14 | 1,376,695 | -1.07(-1.75%) |
Dec 13, 2021 | 63.99 | 65.28 | 60.84 | 61.21 | 1,324,338 | -2.62(-4.10%) |
Dec 10, 2021 | 65.10 | 65.86 | 61.19 | 63.83 | 1,881,474 | +0.13(+0.20%) |
Dec 09, 2021 | 66.16 | 67.45 | 63.14 | 63.70 | 1,504,125 | -2.07(-3.15%) |
Dec 08, 2021 | 68.03 | 68.10 | 64.85 | 65.77 | 1,784,746 | -2.09(-3.08%) |
Dec 07, 2021 | 66.02 | 70.64 | 66.02 | 67.86 | 2,767,744 | +2.94(+4.53%) |
Dec 06, 2021 | 67.81 | 67.96 | 63.80 | 64.92 | 2,765,322 | -4.11(-5.95%) |
Dec 03, 2021 | 65.32 | 69.39 | 63.60 | 69.03 | 1,916,471 | +3.22(+4.89%) |
Dec 02, 2021 | 65.45 | 67.18 | 62.44 | 65.81 | 1,910,277 | -0.45(-0.68%) |
Dec 01, 2021 | 72.00 | 72.48 | 66.06 | 66.26 | 3,172,862 | -2.98(-4.30%) |
Nov 30, 2021 | 71.00 | 71.46 | 66.50 | 69.24 | 3,477,896 | -1.30(-1.84%) |
Nov 29, 2021 | 68.96 | 73.25 | 68.80 | 70.54 | 3,815,477 | +3.25(+4.83%) |
Nov 26, 2021 | 65.57 | 69.39 | 64.75 | 67.29 | 1,454,303 | -1.68(-2.44%) |
Nov 24, 2021 | 63.87 | 69.57 | 62.33 | 68.97 | 1,998,439 | +5.19(+8.14%) |
Nov 23, 2021 | 64.06 | 64.78 | 61.61 | 63.78 | 1,562,843 | +9.52(+17.56%) |
Nov 22, 2021 | 66.14 | 68.19 | 54.26 | 54.26 | 4,245,644 | -7.85(-12.65%) |
Nov 19, 2021 | 66.01 | 67.90 | 61.70 | 62.11 | 2,391,354 | -2.16(-3.36%) |
Nov 18, 2021 | 67.39 | 64.54 | 63.50 | 64.27 | 2,823,276 | +1.57(+2.50%) |
Nov 17, 2021 | 61.98 | 64.17 | 61.50 | 62.70 | 1,427,209 | +1.03(+1.67%) |
Nov 16, 2021 | 59.13 | 62.77 | 57.70 | 61.67 | 1,135,466 | +2.07(+3.47%) |
Nov 15, 2021 | 55.69 | 60.12 | 53.85 | 59.60 | 1,427,994 | +3.64(+6.50%) |
Nov 12, 2021 | 55.63 | 56.35 | 53.25 | 55.96 | 1,703,360 | -0.23(-0.41%) |
Nov 11, 2021 | 58.73 | 59.66 | 55.05 | 56.19 | 1,761,007 | -1.53(-2.65%) |
Nov 10, 2021 | 59.00 | 57.72 | 1,542,310 | -2.11(-3.53%) | ||
Nov 09, 2021 | 58.98 | 61.12 | 56.87 | 59.83 | 1,945,366 | +0.47(+0.79%) |
Nov 08, 2021 | 62.81 | 62.97 | 58.82 | 59.36 | 3,001,260 | -4.27(-6.71%) |
Nov 05, 2021 | 65.00 | 66.00 | 56.16 | 63.63 | 4,222,107 | +0.95(+1.52%) |
Nov 04, 2021 | 60.35 | 65.74 | 60.35 | 62.68 | 3,988,309 | +3.68(+6.24%) |
Nov 03, 2021 | 57.00 | 59.38 | 56.17 | 59.00 | 2,636,264 | +2.58(+4.57%) |
Nov 02, 2021 | 57.51 | 58.62 | 55.00 | 56.42 | 4,119,158 | +2.55(+4.73%) |
Nov 01, 2021 | 54.27 | 58.67 | 53.06 | 53.87 | 9,935,349 | +5.13(+10.53%) |
Oct 29, 2021 | 46.00 | 49.48 | 48.74 | 4,639,476 | +2.34(+5.04%) |