Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 50.38 | 50.43 | 47.87 | 48.99 | 1,138,666 | -2.31(-4.50%) |
Jun 29, 2022 | 51.76 | 52.19 | 50.38 | 51.30 | 791,127 | -0.80(-1.54%) |
Jun 28, 2022 | 55.18 | 55.89 | 51.93 | 52.10 | 1,152,322 | -3.02(-5.48%) |
Jun 27, 2022 | 56.66 | 57.22 | 53.93 | 55.12 | 742,713 | -1.50(-2.65%) |
Jun 24, 2022 | 55.04 | 56.86 | 54.80 | 56.62 | 1,276,710 | +2.30(+4.23%) |
Jun 23, 2022 | 51.64 | 54.53 | 50.81 | 54.32 | 1,298,318 | +3.19(+6.24%) |
Jun 22, 2022 | 49.47 | 52.68 | 49.47 | 51.13 | 1,323,172 | +0.43(+0.85%) |
Jun 21, 2022 | 49.39 | 51.93 | 49.29 | 50.70 | 1,890,639 | +2.62(+5.45%) |
Jun 17, 2022 | 46.60 | 48.58 | 46.49 | 48.08 | 1,713,545 | +1.66(+3.58%) |
Jun 16, 2022 | 47.83 | 48.47 | 45.95 | 46.42 | 1,755,140 | -3.71(-7.40%) |
Jun 15, 2022 | 47.70 | 51.05 | 47.32 | 50.13 | 2,574,705 | +2.93(+6.21%) |
Jun 14, 2022 | 47.69 | 48.19 | 46.07 | 47.20 | 725,612 | -0.02(-0.04%) |
Jun 13, 2022 | 48.35 | 49.57 | 46.93 | 47.22 | 1,553,070 | -5.01(-9.59%) |
Jun 10, 2022 | 53.72 | 54.79 | 51.76 | 52.23 | 1,291,623 | -3.44(-6.18%) |
Jun 09, 2022 | 58.55 | 59.12 | 55.62 | 55.67 | 862,709 | -3.30(-5.60%) |
Jun 08, 2022 | 58.09 | 60.43 | 57.91 | 58.97 | 792,537 | +1.06(+1.83%) |
Jun 07, 2022 | 55.60 | 58.04 | 54.67 | 57.91 | 1,091,864 | +1.18(+2.08%) |
Jun 06, 2022 | 57.21 | 58.14 | 55.95 | 56.73 | 1,184,372 | +1.08(+1.94%) |
Jun 03, 2022 | 57.43 | 58.05 | 55.42 | 55.65 | 882,912 | -3.63(-6.12%) |
Jun 02, 2022 | 55.43 | 59.77 | 55.19 | 59.28 | 1,200,556 | +3.85(+6.95%) |
Jun 01, 2022 | 57.65 | 58.60 | 54.66 | 55.43 | 1,344,557 | -1.97(-3.43%) |
May 31, 2022 | 58.82 | 59.59 | 56.52 | 57.40 | 1,586,006 | -0.76(-1.31%) |
May 27, 2022 | 55.80 | 58.16 | 55.73 | 58.16 | 1,034,991 | +3.12(+5.67%) |
May 26, 2022 | 52.32 | 55.60 | 51.97 | 55.04 | 909,204 | +2.01(+3.79%) |
May 25, 2022 | 50.52 | 53.57 | 50.52 | 53.03 | 1,801,512 | +2.47(+4.89%) |
May 24, 2022 | 52.80 | 52.80 | 49.76 | 50.56 | 1,242,180 | -3.51(-6.49%) |
May 23, 2022 | 54.58 | 54.85 | 52.27 | 54.07 | 1,355,814 | -0.31(-0.57%) |
May 20, 2022 | 56.65 | 57.23 | 51.74 | 54.38 | 1,846,427 | -1.20(-2.16%) |
May 19, 2022 | 53.08 | 56.99 | 52.73 | 55.58 | 3,748,636 | +2.44(+4.59%) |
May 18, 2022 | 54.35 | 56.21 | 52.77 | 53.14 | 2,627,660 | -2.46(-4.42%) |
May 17, 2022 | 55.14 | 56.34 | 52.76 | 55.60 | 2,092,279 | +2.46(+4.63%) |
May 16, 2022 | 55.77 | 56.67 | 52.95 | 53.14 | 2,372,207 | -3.22(-5.71%) |
May 13, 2022 | 53.36 | 57.01 | 53.36 | 56.36 | 2,918,794 | +5.83(+11.54%) |
May 12, 2022 | 46.05 | 52.49 | 45.10 | 50.53 | 2,732,334 | +2.62(+5.47%) |
May 11, 2022 | 50.90 | 53.07 | 47.65 | 47.91 | 2,998,320 | -5.46(-10.23%) |
May 10, 2022 | 56.17 | 57.58 | 51.04 | 53.37 | 2,358,405 | -0.85(-1.57%) |
May 09, 2022 | 58.54 | 59.29 | 53.71 | 54.22 | 2,658,007 | -6.75(-11.07%) |
May 06, 2022 | 63.78 | 63.78 | 59.16 | 60.97 | 900,555 | -2.96(-4.63%) |
May 05, 2022 | 68.24 | 68.24 | 62.84 | 63.93 | 1,686,239 | -6.08(-8.68%) |
May 04, 2022 | 66.76 | 70.30 | 64.04 | 70.01 | 3,816,602 | +3.14(+4.70%) |
May 03, 2022 | 67.03 | 68.90 | 66.22 | 66.87 | 1,761,215 | -0.55(-0.82%) |
May 02, 2022 | 63.78 | 67.49 | 63.17 | 67.42 | 2,987,244 | +3.35(+5.23%) |
Apr 29, 2022 | 66.17 | 69.21 | 63.99 | 64.07 | 2,758,142 | -2.51(-3.77%) |
Apr 28, 2022 | 65.61 | 67.36 | 62.64 | 66.58 | 2,460,757 | +0.38(+0.57%) |
Apr 27, 2022 | 67.17 | 69.16 | 66.08 | 66.20 | 1,648,954 | -1.64(-2.42%) |
Apr 26, 2022 | 71.62 | 71.90 | 67.76 | 67.84 | 1,257,040 | -4.50(-6.22%) |
Apr 25, 2022 | 69.46 | 72.73 | 69.18 | 72.34 | 1,928,336 | +2.23(+3.18%) |
Apr 22, 2022 | 71.82 | 73.54 | 69.64 | 70.11 | 1,127,704 | -1.71(-2.38%) |
Apr 21, 2022 | 77.28 | 78.15 | 71.24 | 71.82 | 1,390,037 | -3.34(-4.44%) |
Apr 20, 2022 | 79.12 | 79.28 | 75.11 | 75.16 | 1,957,511 | -4.59(-5.76%) |
Apr 19, 2022 | 76.50 | 80.45 | 76.09 | 79.75 | 813,669 | +3.24(+4.23%) |
Apr 18, 2022 | 77.23 | 77.52 | 74.76 | 76.51 | 903,876 | -1.15(-1.48%) |
Apr 14, 2022 | 80.92 | 80.93 | 77.66 | 77.66 | 673,377 | -3.43(-4.23%) |
Apr 13, 2022 | 78.32 | 81.43 | 77.52 | 81.09 | 903,599 | +2.72(+3.47%) |
Apr 12, 2022 | 80.83 | 83.04 | 78.12 | 78.37 | 1,440,689 | -0.80(-1.01%) |
Apr 11, 2022 | 78.66 | 80.31 | 77.13 | 79.17 | 1,423,933 | -1.05(-1.31%) |
Apr 08, 2022 | 82.04 | 82.24 | 80.06 | 80.22 | 874,143 | -2.32(-2.81%) |
Apr 07, 2022 | 83.60 | 85.14 | 80.01 | 82.54 | 521,257 | -1.02(-1.22%) |
Apr 06, 2022 | 86.01 | 86.22 | 81.85 | 83.56 | 1,478,165 | -4.59(-5.21%) |
Apr 05, 2022 | 92.34 | 92.60 | 87.78 | 88.15 | 1,443,303 | -4.30(-4.65%) |
Apr 04, 2022 | 89.01 | 92.73 | 88.71 | 92.45 | 1,011,700 | +4.51(+5.13%) |