Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.97 | 39.45 | 38.22 | 38.75 | 915,995 | -0.84(-2.12%) |
Jun 29, 2022 | 40.21 | 40.45 | 39.40 | 39.59 | 798,265 | -0.79(-1.95%) |
Jun 28, 2022 | 41.24 | 42.21 | 40.15 | 40.38 | 1,205,639 | -0.16(-0.39%) |
Jun 27, 2022 | 41.38 | 41.67 | 40.34 | 40.54 | 906,466 | -0.75(-1.82%) |
Jun 24, 2022 | 40.38 | 42.45 | 40.13 | 41.29 | 2,068,713 | +1.39(+3.49%) |
Jun 23, 2022 | 38.92 | 40.14 | 38.91 | 39.89 | 1,123,308 | +0.53(+1.36%) |
Jun 22, 2022 | 39.63 | 40.50 | 39.29 | 39.36 | 1,554,465 | -0.91(-2.26%) |
Jun 21, 2022 | 41.61 | 41.84 | 40.24 | 40.27 | 1,448,279 | -0.65(-1.59%) |
Jun 17, 2022 | 40.18 | 41.59 | 40.18 | 40.92 | 2,096,070 | +0.77(+1.91%) |
Jun 16, 2022 | 41.18 | 41.49 | 39.92 | 40.15 | 1,956,726 | -2.15(-5.09%) |
Jun 15, 2022 | 41.41 | 43.01 | 41.06 | 42.30 | 2,213,766 | +1.31(+3.19%) |
Jun 14, 2022 | 40.94 | 41.49 | 40.22 | 40.99 | 1,400,129 | +0.10(+0.24%) |
Jun 13, 2022 | 43.02 | 43.05 | 40.76 | 40.89 | 1,503,286 | -3.27(-7.40%) |
Jun 10, 2022 | 44.21 | 44.87 | 43.80 | 44.16 | 1,421,164 | -0.58(-1.30%) |
Jun 09, 2022 | 47.43 | 47.67 | 44.70 | 44.75 | 1,701,266 | -2.99(-6.26%) |
Jun 08, 2022 | 48.86 | 48.94 | 47.39 | 47.73 | 1,221,869 | -1.51(-3.07%) |
Jun 07, 2022 | 48.36 | 49.35 | 47.77 | 49.24 | 1,170,224 | +0.64(+1.32%) |
Jun 06, 2022 | 49.07 | 49.44 | 48.42 | 48.60 | 1,187,810 | -0.23(-0.48%) |
Jun 03, 2022 | 50.01 | 50.08 | 48.67 | 48.84 | 1,002,628 | -1.33(-2.66%) |
Jun 02, 2022 | 49.81 | 50.30 | 49.47 | 50.17 | 959,647 | +0.01(+0.02%) |
Jun 01, 2022 | 51.79 | 51.79 | 49.54 | 50.16 | 1,404,178 | -1.37(-2.65%) |
May 31, 2022 | 52.13 | 52.20 | 51.27 | 51.53 | 1,143,058 | -0.71(-1.36%) |
May 27, 2022 | 52.05 | 52.36 | 51.81 | 52.24 | 905,183 | +0.46(+0.89%) |
May 26, 2022 | 51.95 | 52.44 | 51.60 | 51.78 | 1,257,936 | +0.02(+0.03%) |
May 25, 2022 | 50.78 | 52.03 | 50.68 | 51.76 | 821,897 | +0.96(+1.90%) |
May 24, 2022 | 50.53 | 51.02 | 49.05 | 50.80 | 1,241,998 | +0.20(+0.39%) |
May 23, 2022 | 50.72 | 51.28 | 50.02 | 50.60 | 1,232,818 | +0.34(+0.68%) |
May 20, 2022 | 51.17 | 51.35 | 49.39 | 50.26 | 715,295 | -0.34(-0.67%) |
May 19, 2022 | 51.30 | 52.07 | 50.44 | 50.60 | 1,171,559 | -1.22(-2.35%) |
May 18, 2022 | 53.90 | 53.95 | 51.36 | 51.82 | 1,177,784 | -2.44(-4.50%) |
May 17, 2022 | 53.12 | 54.26 | 52.66 | 54.26 | 975,405 | +1.51(+2.86%) |
May 16, 2022 | 53.68 | 53.90 | 52.51 | 52.75 | 730,295 | -0.74(-1.38%) |
May 13, 2022 | 53.46 | 53.63 | 52.56 | 53.49 | 924,277 | +0.51(+0.96%) |
May 12, 2022 | 52.27 | 53.84 | 52.07 | 52.98 | 1,422,776 | +0.58(+1.11%) |
May 11, 2022 | 52.70 | 54.65 | 52.11 | 52.40 | 955,203 | -0.34(-0.65%) |
May 10, 2022 | 55.17 | 55.54 | 51.92 | 52.74 | 1,511,516 | -1.87(-3.42%) |
May 09, 2022 | 56.56 | 56.72 | 54.38 | 54.61 | 2,166,804 | -2.49(-4.36%) |
May 06, 2022 | 57.08 | 57.57 | 56.24 | 57.10 | 926,897 | -0.46(-0.81%) |
May 05, 2022 | 59.10 | 59.10 | 56.59 | 57.57 | 930,118 | -1.44(-2.45%) |
May 04, 2022 | 58.45 | 59.57 | 57.44 | 59.01 | 1,148,102 | +0.50(+0.85%) |
May 03, 2022 | 57.37 | 59.06 | 56.63 | 58.51 | 987,447 | +1.57(+2.76%) |
May 02, 2022 | 57.91 | 58.29 | 55.66 | 56.94 | 1,219,933 | -0.51(-0.90%) |
Apr 29, 2022 | 60.01 | 60.12 | 57.42 | 57.46 | 1,462,552 | -2.79(-4.63%) |
Apr 28, 2022 | 59.73 | 60.62 | 59.20 | 60.25 | 825,521 | +0.92(+1.55%) |
Apr 27, 2022 | 62.31 | 62.51 | 59.32 | 59.32 | 1,193,321 | -2.74(-4.41%) |
Apr 26, 2022 | 61.82 | 62.87 | 61.51 | 62.06 | 1,769,743 | -0.01(-0.01%) |
Apr 25, 2022 | 60.76 | 62.28 | 59.80 | 62.07 | 910,445 | +1.25(+2.05%) |
Apr 22, 2022 | 61.87 | 62.39 | 60.80 | 60.82 | 785,910 | -1.38(-2.22%) |
Apr 21, 2022 | 63.42 | 63.42 | 61.52 | 62.20 | 981,077 | -0.30(-0.48%) |
Apr 20, 2022 | 62.21 | 62.92 | 61.96 | 62.50 | 762,849 | +0.70(+1.14%) |
Apr 19, 2022 | 61.00 | 62.14 | 61.00 | 61.80 | 817,951 | +1.05(+1.73%) |
Apr 18, 2022 | 61.70 | 62.08 | 60.45 | 60.75 | 750,972 | -1.02(-1.65%) |
Apr 14, 2022 | 62.61 | 63.33 | 61.75 | 61.76 | 509,715 | -0.83(-1.33%) |
Apr 13, 2022 | 62.13 | 62.95 | 62.03 | 62.60 | 804,682 | +0.55(+0.88%) |
Apr 12, 2022 | 62.57 | 63.41 | 61.64 | 62.05 | 760,951 | -0.32(-0.52%) |
Apr 11, 2022 | 61.91 | 62.85 | 61.72 | 62.37 | 866,286 | +0.60(+0.96%) |
Apr 08, 2022 | 61.42 | 62.63 | 61.09 | 61.78 | 598,611 | +0.45(+0.73%) |
Apr 07, 2022 | 62.90 | 63.02 | 60.26 | 61.33 | 1,245,719 | -1.72(-2.73%) |
Apr 06, 2022 | 63.79 | 63.79 | 62.82 | 63.05 | 871,959 | -0.98(-1.54%) |
Apr 05, 2022 | 65.23 | 66.01 | 64.00 | 64.04 | 915,588 | -1.50(-2.30%) |
Apr 04, 2022 | 67.06 | 67.19 | 65.16 | 65.54 | 1,197,614 | -1.57(-2.34%) |