Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.53 | 47.13 | 45.19 | 46.42 | 3,963,044 | -1.15(-2.42%) |
Jun 29, 2022 | 48.98 | 49.02 | 46.81 | 47.57 | 2,548,480 | -1.52(-3.10%) |
Jun 28, 2022 | 50.35 | 50.88 | 48.94 | 49.09 | 1,810,531 | -1.06(-2.12%) |
Jun 27, 2022 | 50.70 | 51.15 | 49.46 | 50.15 | 2,106,321 | +0.36(+0.73%) |
Jun 24, 2022 | 48.46 | 50.28 | 48.44 | 49.79 | 8,658,127 | +1.97(+4.13%) |
Jun 23, 2022 | 48.38 | 48.97 | 46.90 | 47.81 | 2,010,002 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.56 | 46.63 | 48.05 | 4,173,353 | +0.33(+0.68%) |
Jun 21, 2022 | 47.68 | 48.49 | 47.47 | 47.73 | 6,152,147 | +1.53(+3.32%) |
Jun 17, 2022 | 44.79 | 46.48 | 44.71 | 46.20 | 9,248,987 | +1.41(+3.14%) |
Jun 16, 2022 | 47.24 | 47.24 | 44.01 | 44.79 | 7,367,943 | -3.61(-7.46%) |
Jun 15, 2022 | 47.85 | 49.42 | 47.68 | 48.40 | 6,654,620 | +1.14(+2.41%) |
Jun 14, 2022 | 48.06 | 48.41 | 46.68 | 47.26 | 3,853,112 | -0.69(-1.44%) |
Jun 13, 2022 | 49.79 | 49.79 | 46.84 | 47.95 | 4,302,012 | -4.18(-8.03%) |
Jun 10, 2022 | 52.40 | 53.20 | 51.26 | 52.13 | 2,746,235 | -2.12(-3.90%) |
Jun 09, 2022 | 54.56 | 54.96 | 53.39 | 54.25 | 3,027,667 | -0.63(-1.15%) |
Jun 08, 2022 | 56.20 | 56.58 | 54.53 | 54.88 | 3,092,228 | -1.69(-2.98%) |
Jun 07, 2022 | 56.45 | 56.75 | 55.30 | 56.57 | 1,935,949 | -0.09(-0.15%) |
Jun 06, 2022 | 55.70 | 57.76 | 55.00 | 56.65 | 3,425,374 | +1.33(+2.41%) |
Jun 03, 2022 | 55.07 | 56.13 | 54.93 | 55.32 | 2,297,759 | -0.72(-1.28%) |
Jun 02, 2022 | 55.52 | 56.30 | 54.62 | 56.04 | 2,709,652 | +0.73(+1.32%) |
Jun 01, 2022 | 55.19 | 56.13 | 54.14 | 55.31 | 3,277,113 | +0.12(+0.23%) |
May 31, 2022 | 57.65 | 57.69 | 54.92 | 55.19 | 5,365,709 | -2.57(-4.44%) |
May 27, 2022 | 56.26 | 57.93 | 56.11 | 57.75 | 2,680,223 | +2.12(+3.80%) |
May 26, 2022 | 53.68 | 55.79 | 53.21 | 55.64 | 4,293,234 | +2.23(+4.18%) |
May 25, 2022 | 50.84 | 53.61 | 50.42 | 53.41 | 4,379,907 | +2.11(+4.11%) |
May 24, 2022 | 51.71 | 52.15 | 50.12 | 51.30 | 3,098,961 | -1.57(-2.97%) |
May 23, 2022 | 52.74 | 53.25 | 51.92 | 52.87 | 3,387,170 | +0.71(+1.36%) |
May 20, 2022 | 52.08 | 52.86 | 50.78 | 52.16 | 3,456,432 | +0.51(+0.98%) |
May 19, 2022 | 51.46 | 52.79 | 51.25 | 51.65 | 4,063,419 | -0.37(-0.72%) |
May 18, 2022 | 51.52 | 52.90 | 51.41 | 52.03 | 3,096,629 | -0.44(-0.84%) |
May 17, 2022 | 52.23 | 53.07 | 51.46 | 52.47 | 2,360,926 | +1.62(+3.18%) |
May 16, 2022 | 51.37 | 51.69 | 50.40 | 50.85 | 2,688,057 | -0.66(-1.27%) |
May 13, 2022 | 50.34 | 52.23 | 50.29 | 51.51 | 4,573,215 | +2.50(+5.10%) |
May 12, 2022 | 48.46 | 49.18 | 47.21 | 49.01 | 4,227,541 | +0.53(+1.10%) |
May 11, 2022 | 47.66 | 50.14 | 47.12 | 48.47 | 4,974,199 | +0.54(+1.13%) |
May 10, 2022 | 48.52 | 49.21 | 46.73 | 47.93 | 3,906,872 | +0.85(+1.80%) |
May 09, 2022 | 49.49 | 50.23 | 46.77 | 47.09 | 4,349,672 | -3.18(-6.33%) |
May 06, 2022 | 50.63 | 51.52 | 49.54 | 50.27 | 5,722,321 | -0.45(-0.88%) |
May 05, 2022 | 52.27 | 53.65 | 50.05 | 50.72 | 5,550,677 | -0.28(-0.54%) |
May 04, 2022 | 49.18 | 51.21 | 47.95 | 50.99 | 4,444,616 | +1.83(+3.73%) |
May 03, 2022 | 49.43 | 50.37 | 48.93 | 49.16 | 4,146,421 | -0.18(-0.37%) |
May 02, 2022 | 47.32 | 49.42 | 47.17 | 49.34 | 4,165,806 | +2.05(+4.34%) |
Apr 29, 2022 | 49.17 | 50.68 | 47.21 | 47.29 | 2,829,385 | -2.42(-4.87%) |
Apr 28, 2022 | 48.61 | 50.21 | 47.53 | 49.71 | 3,197,411 | +1.32(+2.73%) |
Apr 27, 2022 | 48.50 | 49.60 | 47.87 | 48.39 | 2,750,900 | -0.22(-0.45%) |
Apr 26, 2022 | 51.48 | 52.09 | 48.45 | 48.61 | 3,762,491 | -3.08(-5.96%) |
Apr 25, 2022 | 50.75 | 51.76 | 49.75 | 51.69 | 3,721,720 | +0.44(+0.85%) |
Apr 22, 2022 | 53.14 | 53.30 | 51.11 | 51.25 | 2,350,446 | -2.12(-3.97%) |
Apr 21, 2022 | 57.29 | 58.09 | 53.09 | 53.37 | 2,742,454 | -2.85(-5.07%) |
Apr 20, 2022 | 55.90 | 56.91 | 55.61 | 56.22 | 2,154,515 | +0.54(+0.97%) |
Apr 19, 2022 | 53.95 | 55.88 | 53.95 | 55.68 | 1,711,090 | +1.74(+3.22%) |
Apr 18, 2022 | 54.39 | 54.51 | 53.44 | 53.94 | 2,180,697 | -0.69(-1.27%) |
Apr 14, 2022 | 55.02 | 55.57 | 54.41 | 54.63 | 2,435,516 | -0.25(-0.45%) |
Apr 13, 2022 | 53.73 | 54.98 | 52.96 | 54.88 | 2,940,522 | +2.13(+4.04%) |
Apr 12, 2022 | 54.32 | 55.43 | 52.55 | 52.75 | 3,292,927 | -1.29(-2.39%) |
Apr 11, 2022 | 54.17 | 54.64 | 53.46 | 54.04 | 2,391,311 | -0.66(-1.20%) |
Apr 08, 2022 | 54.39 | 55.29 | 54.14 | 54.70 | 2,930,125 | -0.10(-0.19%) |
Apr 07, 2022 | 55.77 | 56.05 | 53.77 | 54.80 | 3,228,804 | -1.29(-2.30%) |
Apr 06, 2022 | 57.18 | 57.84 | 55.59 | 56.10 | 2,628,906 | -2.00(-3.44%) |
Apr 05, 2022 | 59.99 | 60.41 | 57.83 | 58.09 | 2,315,947 | -2.12(-3.52%) |
Apr 04, 2022 | 59.46 | 60.54 | 59.37 | 60.21 | 1,813,547 | +0.98(+1.65%) |