Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 48.20 | 48.40 | 44.15 | 47.02 | 12,908,893 | -2.73(-5.49%) |
Jun 29, 2022 | 50.50 | 51.46 | 48.59 | 49.75 | 9,771,748 | -1.43(-2.79%) |
Jun 28, 2022 | 56.26 | 57.25 | 50.33 | 51.18 | 10,271,242 | -4.78(-8.54%) |
Jun 27, 2022 | 59.56 | 60.45 | 55.02 | 55.96 | 15,185,006 | -6.75(-10.76%) |
Jun 24, 2022 | 60.00 | 64.09 | 59.33 | 62.71 | 24,381,470 | +3.83(+6.50%) |
Jun 23, 2022 | 53.60 | 59.62 | 51.83 | 58.88 | 15,822,895 | +6.97(+13.43%) |
Jun 22, 2022 | 53.87 | 56.75 | 51.56 | 51.91 | 18,919,120 | -5.58(-9.71%) |
Jun 21, 2022 | 54.20 | 60.75 | 54.10 | 57.49 | 16,906,874 | +6.27(+12.24%) |
Jun 17, 2022 | 50.12 | 52.80 | 49.28 | 51.22 | 11,810,006 | -0.05(-0.10%) |
Jun 16, 2022 | 52.58 | 54.43 | 50.08 | 51.27 | 13,140,897 | -3.74(-6.80%) |
Jun 15, 2022 | 50.94 | 56.66 | 50.45 | 55.01 | 16,302,057 | +3.43(+6.65%) |
Jun 14, 2022 | 52.50 | 53.29 | 48.81 | 51.58 | 17,422,324 | -0.43(-0.83%) |
Jun 13, 2022 | 46.18 | 54.30 | 46.00 | 52.01 | 28,927,540 | -6.70(-11.41%) |
Jun 10, 2022 | 60.00 | 61.63 | 57.77 | 58.71 | 11,001,168 | -5.05(-7.92%) |
Jun 09, 2022 | 69.08 | 69.38 | 63.12 | 63.76 | 9,342,681 | -5.44(-7.86%) |
Jun 08, 2022 | 69.23 | 72.98 | 68.30 | 69.20 | 6,273,667 | -0.37(-0.53%) |
Jun 07, 2022 | 67.31 | 69.97 | 64.36 | 69.57 | 8,472,598 | -1.10(-1.56%) |
Jun 06, 2022 | 70.76 | 74.11 | 68.43 | 70.67 | 9,348,961 | +3.98(+5.97%) |
Jun 03, 2022 | 69.39 | 70.50 | 65.61 | 66.69 | 10,213,689 | -7.13(-9.66%) |
Jun 02, 2022 | 67.80 | 74.48 | 67.28 | 73.82 | 8,634,096 | +5.19(+7.56%) |
Jun 01, 2022 | 77.50 | 77.80 | 67.80 | 68.63 | 14,597,541 | -9.47(-12.13%) |
May 31, 2022 | 80.00 | 83.32 | 75.60 | 78.10 | 22,605,140 | +2.78(+3.69%) |
May 27, 2022 | 69.84 | 77.18 | 69.84 | 75.32 | 14,112,856 | +5.45(+7.80%) |
May 26, 2022 | 63.97 | 71.17 | 62.30 | 69.87 | 11,983,069 | +2.70(+4.02%) |
May 25, 2022 | 61.07 | 68.50 | 60.99 | 67.17 | 11,054,593 | +5.81(+9.47%) |
May 24, 2022 | 64.56 | 64.56 | 59.12 | 61.36 | 10,701,757 | -4.74(-7.17%) |
May 23, 2022 | 65.54 | 68.65 | 62.35 | 66.10 | 12,038,383 | -0.05(-0.08%) |
May 20, 2022 | 69.37 | 70.74 | 62.05 | 66.15 | 15,069,947 | -1.27(-1.88%) |
May 19, 2022 | 65.00 | 70.98 | 63.61 | 67.42 | 15,387,949 | +4.39(+6.96%) |
May 18, 2022 | 67.69 | 71.81 | 61.94 | 63.03 | 17,406,964 | -6.97(-9.96%) |
May 17, 2022 | 66.20 | 70.50 | 63.11 | 70.00 | 15,855,742 | +8.30(+13.45%) |
May 16, 2022 | 68.06 | 68.08 | 60.51 | 61.70 | 18,635,768 | -6.17(-9.09%) |
May 13, 2022 | 69.26 | 74.25 | 65.50 | 67.87 | 38,268,352 | +9.37(+16.02%) |
May 12, 2022 | 48.54 | 60.30 | 40.90 | 58.50 | 58,738,988 | +4.78(+8.90%) |
May 11, 2022 | 54.85 | 61.28 | 50.15 | 53.72 | 67,024,296 | -19.27(-26.40%) |
May 10, 2022 | 87.00 | 89.38 | 70.19 | 72.99 | 31,588,700 | -10.52(-12.60%) |
May 09, 2022 | 96.00 | 96.43 | 81.78 | 83.51 | 16,828,774 | -20.23(-19.50%) |
May 06, 2022 | 112.50 | 112.50 | 100.25 | 103.74 | 9,030,744 | -10.51(-9.20%) |
May 05, 2022 | 125.00 | 125.64 | 112.05 | 114.25 | 7,322,469 | -15.90(-12.22%) |
May 04, 2022 | 124.00 | 132.81 | 116.20 | 130.15 | 6,484,613 | +6.59(+5.33%) |
May 03, 2022 | 120.23 | 129.40 | 119.97 | 123.56 | 5,050,260 | +2.22(+1.83%) |
May 02, 2022 | 113.07 | 122.29 | 111.80 | 121.34 | 6,233,182 | +8.63(+7.66%) |
Apr 29, 2022 | 121.10 | 129.09 | 112.14 | 112.71 | 5,761,034 | -9.98(-8.13%) |
Apr 28, 2022 | 123.69 | 126.39 | 113.32 | 122.69 | 8,074,333 | +0.14(+0.11%) |
Apr 27, 2022 | 125.28 | 130.71 | 121.98 | 122.55 | 4,652,289 | -4.60(-3.62%) |
Apr 26, 2022 | 135.31 | 136.77 | 126.52 | 127.15 | 3,714,980 | -7.99(-5.91%) |
Apr 25, 2022 | 130.01 | 137.35 | 129.29 | 135.14 | 4,064,961 | +3.62(+2.75%) |
Apr 22, 2022 | 137.29 | 141.20 | 131.25 | 131.52 | 5,173,933 | -5.80(-4.22%) |
Apr 21, 2022 | 151.97 | 153.44 | 135.31 | 137.32 | 6,250,885 | -9.81(-6.67%) |
Apr 20, 2022 | 154.93 | 154.96 | 144.85 | 147.13 | 3,484,086 | -4.14(-2.74%) |
Apr 19, 2022 | 146.02 | 152.10 | 144.45 | 151.27 | 2,914,497 | +6.11(+4.21%) |
Apr 18, 2022 | 145.45 | 149.50 | 140.53 | 145.16 | 4,662,885 | -2.13(-1.45%) |
Apr 14, 2022 | 153.54 | 154.00 | 146.82 | 147.29 | 4,082,273 | -7.50(-4.85%) |
Apr 13, 2022 | 149.03 | 156.16 | 147.80 | 154.79 | 3,736,703 | +4.94(+3.30%) |
Apr 12, 2022 | 158.07 | 162.44 | 149.41 | 149.85 | 4,648,909 | -4.02(-2.61%) |
Apr 11, 2022 | 156.57 | 157.56 | 151.73 | 153.87 | 4,301,146 | -7.07(-4.39%) |
Apr 08, 2022 | 165.21 | 166.00 | 160.13 | 160.94 | 2,950,965 | -5.25(-3.16%) |
Apr 07, 2022 | 166.71 | 169.41 | 160.68 | 166.19 | 3,092,842 | -0.65(-0.39%) |
Apr 06, 2022 | 172.83 | 174.32 | 165.01 | 166.84 | 4,670,648 | -10.33(-5.83%) |
Apr 05, 2022 | 189.76 | 191.32 | 176.26 | 177.17 | 5,010,753 | -14.48(-7.56%) |
Apr 04, 2022 | 187.34 | 193.07 | 186.16 | 191.65 | 2,492,518 | +4.69(+2.51%) |