Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 51.38 | 52.26 | 49.47 | 51.76 | 1,143,649 | -0.67(-1.28%) |
Jun 29, 2022 | 51.50 | 52.87 | 50.06 | 52.43 | 1,099,212 | +0.40(+0.77%) |
Jun 28, 2022 | 52.88 | 54.58 | 51.05 | 52.03 | 1,272,147 | -1.37(-2.57%) |
Jun 27, 2022 | 53.88 | 54.55 | 51.07 | 53.40 | 1,556,408 | -0.01(-0.02%) |
Jun 24, 2022 | 52.51 | 55.23 | 49.30 | 53.41 | 3,827,902 | +2.65(+5.22%) |
Jun 23, 2022 | 45.60 | 50.93 | 45.60 | 50.76 | 1,338,483 | +5.22(+11.46%) |
Jun 22, 2022 | 42.93 | 47.13 | 40.88 | 45.54 | 1,678,656 | +1.06(+2.38%) |
Jun 21, 2022 | 44.14 | 47.97 | 44.14 | 44.48 | 1,768,006 | +1.50(+3.49%) |
Jun 17, 2022 | 41.68 | 45.06 | 41.68 | 42.98 | 3,013,678 | +1.54(+3.72%) |
Jun 16, 2022 | 39.09 | 42.04 | 38.23 | 41.44 | 1,394,333 | +0.51(+1.25%) |
Jun 15, 2022 | 39.36 | 41.53 | 38.17 | 40.93 | 1,666,989 | +2.44(+6.34%) |
Jun 14, 2022 | 39.11 | 40.10 | 37.08 | 38.49 | 1,421,305 | -0.47(-1.21%) |
Jun 13, 2022 | 40.45 | 40.88 | 38.05 | 38.96 | 1,228,693 | -3.49(-8.22%) |
Jun 10, 2022 | 47.78 | 48.40 | 42.37 | 42.45 | 1,591,942 | -7.69(-15.34%) |
Jun 09, 2022 | 50.63 | 52.32 | 49.77 | 50.14 | 1,154,843 | -1.86(-3.58%) |
Jun 08, 2022 | 47.80 | 54.69 | 47.80 | 52.00 | 1,654,198 | +3.90(+8.11%) |
Jun 07, 2022 | 44.50 | 48.16 | 44.00 | 48.10 | 737,386 | +2.91(+6.44%) |
Jun 06, 2022 | 47.07 | 48.39 | 44.22 | 45.19 | 1,081,181 | -0.12(-0.26%) |
Jun 03, 2022 | 43.46 | 45.39 | 42.59 | 45.31 | 1,522,945 | +0.64(+1.43%) |
Jun 02, 2022 | 42.75 | 45.65 | 42.30 | 44.67 | 924,479 | +1.81(+4.22%) |
Jun 01, 2022 | 46.30 | 47.26 | 42.84 | 42.86 | 934,193 | -3.28(-7.11%) |
May 31, 2022 | 47.98 | 48.92 | 45.39 | 46.14 | 1,057,683 | -2.61(-5.35%) |
May 27, 2022 | 45.74 | 49.42 | 45.06 | 48.75 | 986,070 | +3.74(+8.31%) |
May 26, 2022 | 44.05 | 46.20 | 43.39 | 45.01 | 951,029 | +1.20(+2.74%) |
May 25, 2022 | 42.71 | 45.14 | 41.62 | 43.81 | 924,859 | +0.90(+2.10%) |
May 24, 2022 | 46.02 | 46.43 | 42.26 | 42.91 | 822,617 | -4.41(-9.32%) |
May 23, 2022 | 48.17 | 49.84 | 46.48 | 47.32 | 664,711 | -0.42(-0.88%) |
May 20, 2022 | 48.76 | 50.20 | 43.49 | 47.74 | 1,139,431 | +0.03(+0.06%) |
May 19, 2022 | 46.82 | 49.31 | 45.61 | 47.71 | 876,736 | +0.77(+1.64%) |
May 18, 2022 | 46.42 | 49.09 | 45.60 | 46.94 | 942,310 | -1.39(-2.88%) |
May 17, 2022 | 47.82 | 48.55 | 45.62 | 48.33 | 812,283 | +2.37(+5.16%) |
May 16, 2022 | 47.82 | 49.69 | 45.86 | 45.96 | 899,882 | -2.64(-5.43%) |
May 13, 2022 | 43.91 | 48.97 | 43.89 | 48.60 | 1,547,143 | +6.00(+14.08%) |
May 12, 2022 | 38.85 | 44.38 | 38.85 | 42.60 | 1,841,976 | +2.66(+6.66%) |
May 11, 2022 | 43.50 | 45.48 | 39.44 | 39.94 | 1,597,483 | -4.46(-10.05%) |
May 10, 2022 | 43.90 | 45.94 | 39.91 | 44.40 | 1,754,260 | +2.95(+7.12%) |
May 09, 2022 | 45.44 | 47.44 | 41.12 | 41.45 | 1,847,273 | -6.12(-12.87%) |
May 06, 2022 | 50.04 | 50.04 | 44.00 | 47.57 | 1,445,040 | -2.46(-4.92%) |
May 05, 2022 | 52.87 | 54.80 | 48.73 | 50.03 | 1,583,688 | -5.67(-10.18%) |
May 04, 2022 | 52.23 | 56.89 | 49.31 | 55.70 | 1,621,785 | +3.92(+7.57%) |
May 03, 2022 | 51.58 | 53.82 | 50.37 | 51.78 | 746,877 | +0.17(+0.33%) |
May 02, 2022 | 48.00 | 51.83 | 47.08 | 51.61 | 1,196,289 | +2.58(+5.26%) |
Apr 29, 2022 | 49.72 | 52.57 | 48.86 | 49.03 | 864,708 | -1.26(-2.51%) |
Apr 28, 2022 | 50.41 | 51.84 | 47.02 | 50.29 | 1,078,891 | +0.95(+1.93%) |
Apr 27, 2022 | 49.62 | 51.34 | 48.07 | 49.34 | 973,610 | -0.51(-1.02%) |
Apr 26, 2022 | 52.79 | 54.12 | 49.75 | 49.85 | 978,574 | -3.74(-6.98%) |
Apr 25, 2022 | 50.35 | 54.00 | 50.35 | 53.59 | 984,758 | +2.93(+5.78%) |
Apr 22, 2022 | 50.40 | 52.94 | 50.16 | 50.66 | 781,964 | +0.15(+0.30%) |
Apr 21, 2022 | 55.85 | 57.06 | 50.22 | 50.51 | 968,831 | -4.33(-7.90%) |
Apr 20, 2022 | 57.69 | 57.69 | 54.67 | 54.84 | 874,266 | -2.20(-3.86%) |
Apr 19, 2022 | 56.72 | 58.77 | 55.50 | 57.04 | 850,739 | +0.42(+0.74%) |
Apr 18, 2022 | 59.82 | 59.82 | 55.89 | 56.62 | 893,196 | -3.31(-5.52%) |
Apr 14, 2022 | 63.58 | 63.58 | 59.10 | 59.93 | 805,471 | -3.07(-4.87%) |
Apr 13, 2022 | 61.07 | 64.15 | 59.73 | 63.00 | 922,112 | +1.65(+2.69%) |
Apr 12, 2022 | 62.49 | 64.17 | 60.65 | 61.35 | 1,245,278 | -0.32(-0.52%) |
Apr 11, 2022 | 62.03 | 63.07 | 60.06 | 61.67 | 958,097 | -1.33(-2.11%) |
Apr 08, 2022 | 65.71 | 66.40 | 62.05 | 63.00 | 1,001,635 | -2.96(-4.49%) |
Apr 07, 2022 | 67.61 | 69.34 | 64.34 | 65.96 | 885,334 | -1.59(-2.35%) |
Apr 06, 2022 | 68.69 | 68.77 | 64.72 | 67.55 | 853,699 | -2.61(-3.72%) |
Apr 05, 2022 | 75.68 | 76.76 | 69.49 | 70.16 | 959,748 | -6.05(-7.94%) |
Apr 04, 2022 | 76.35 | 77.38 | 74.44 | 76.21 | 609,739 | +0.08(+0.11%) |