Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.71 | 31.66 | 29.91 | 31.43 | 2,437,043 | +0.06(+0.19%) |
Jun 29, 2022 | 31.53 | 31.75 | 30.64 | 31.37 | 2,285,511 | +0.05(+0.16%) |
Jun 28, 2022 | 31.88 | 32.30 | 31.07 | 31.32 | 2,132,730 | -0.68(-2.12%) |
Jun 27, 2022 | 34.67 | 34.90 | 31.86 | 32.00 | 2,123,249 | -2.76(-7.94%) |
Jun 24, 2022 | 32.21 | 34.83 | 32.13 | 34.76 | 3,511,405 | +3.15(+9.97%) |
Jun 23, 2022 | 30.36 | 32.22 | 30.32 | 31.61 | 3,992,666 | +1.54(+5.12%) |
Jun 22, 2022 | 29.31 | 31.02 | 29.31 | 30.07 | 3,699,042 | +0.16(+0.53%) |
Jun 21, 2022 | 28.77 | 30.66 | 28.75 | 29.91 | 5,973,996 | +1.64(+5.80%) |
Jun 17, 2022 | 27.51 | 28.95 | 27.51 | 28.27 | 4,428,742 | +0.82(+2.99%) |
Jun 16, 2022 | 29.22 | 29.49 | 27.05 | 27.45 | 3,997,314 | -2.67(-8.86%) |
Jun 15, 2022 | 30.14 | 30.49 | 28.89 | 30.12 | 3,200,308 | +0.63(+2.14%) |
Jun 14, 2022 | 29.66 | 30.63 | 28.98 | 29.49 | 1,820,223 | +0.05(+0.17%) |
Jun 13, 2022 | 31.16 | 31.39 | 29.01 | 29.44 | 2,877,011 | -3.01(-9.28%) |
Jun 10, 2022 | 35.12 | 35.25 | 32.15 | 32.45 | 3,096,863 | -3.35(-9.36%) |
Jun 09, 2022 | 37.86 | 38.03 | 35.69 | 35.80 | 2,969,443 | -1.96(-5.19%) |
Jun 08, 2022 | 37.24 | 38.71 | 36.84 | 37.76 | 4,813,450 | -2.82(-6.95%) |
Jun 07, 2022 | 38.58 | 40.93 | 38.34 | 40.58 | 4,781,707 | +1.44(+3.68%) |
Jun 06, 2022 | 38.75 | 39.51 | 37.81 | 39.14 | 2,097,397 | +1.07(+2.81%) |
Jun 03, 2022 | 38.37 | 39.55 | 37.52 | 38.07 | 1,587,381 | -1.29(-3.28%) |
Jun 02, 2022 | 36.16 | 39.95 | 36.16 | 39.36 | 2,174,076 | +3.13(+8.64%) |
Jun 01, 2022 | 36.01 | 38.41 | 35.76 | 36.23 | 2,079,325 | +0.58(+1.63%) |
May 31, 2022 | 37.19 | 37.62 | 35.16 | 35.65 | 1,932,639 | -1.54(-4.14%) |
May 27, 2022 | 35.99 | 37.35 | 35.71 | 37.19 | 1,119,921 | +2.10(+5.98%) |
May 26, 2022 | 33.92 | 35.75 | 33.61 | 35.09 | 1,099,652 | +0.56(+1.62%) |
May 25, 2022 | 33.28 | 34.94 | 33.27 | 34.53 | 2,253,472 | +1.06(+3.17%) |
May 24, 2022 | 35.02 | 35.06 | 33.25 | 33.47 | 1,726,710 | -2.22(-6.22%) |
May 23, 2022 | 36.13 | 36.40 | 34.25 | 35.69 | 1,690,251 | -0.58(-1.60%) |
May 20, 2022 | 37.48 | 37.75 | 34.65 | 36.27 | 1,812,334 | -0.42(-1.14%) |
May 19, 2022 | 35.39 | 38.23 | 35.06 | 36.69 | 3,489,526 | +1.44(+4.09%) |
May 18, 2022 | 36.71 | 37.28 | 34.77 | 35.25 | 3,133,415 | -2.03(-5.45%) |
May 17, 2022 | 39.26 | 39.70 | 36.48 | 37.28 | 3,204,645 | -0.84(-2.20%) |
May 16, 2022 | 40.86 | 41.75 | 37.84 | 38.12 | 4,683,927 | -3.39(-8.17%) |
May 13, 2022 | 39.55 | 41.54 | 38.98 | 41.51 | 2,248,280 | +3.62(+9.55%) |
May 12, 2022 | 36.38 | 38.82 | 35.43 | 37.89 | 2,198,706 | +0.87(+2.35%) |
May 11, 2022 | 38.90 | 40.26 | 36.57 | 37.02 | 1,917,108 | -2.47(-6.25%) |
May 10, 2022 | 41.24 | 42.20 | 38.07 | 39.49 | 2,034,683 | -0.34(-0.85%) |
May 09, 2022 | 42.48 | 43.12 | 39.28 | 39.83 | 1,442,231 | -3.83(-8.77%) |
May 06, 2022 | 45.66 | 45.66 | 41.88 | 43.66 | 1,902,546 | -2.48(-5.37%) |
May 05, 2022 | 49.00 | 49.00 | 45.34 | 46.14 | 919,945 | -3.86(-7.72%) |
May 04, 2022 | 48.78 | 50.27 | 45.51 | 50.00 | 1,228,667 | +1.27(+2.61%) |
May 03, 2022 | 49.33 | 50.23 | 48.38 | 48.73 | 822,672 | -1.11(-2.23%) |
May 02, 2022 | 48.00 | 49.95 | 47.04 | 49.84 | 838,076 | +1.51(+3.12%) |
Apr 29, 2022 | 50.52 | 52.13 | 48.24 | 48.33 | 696,201 | -2.68(-5.25%) |
Apr 28, 2022 | 49.62 | 51.71 | 48.45 | 51.01 | 901,620 | +2.09(+4.27%) |
Apr 27, 2022 | 49.70 | 51.21 | 48.23 | 48.92 | 1,174,403 | -0.56(-1.13%) |
Apr 26, 2022 | 50.87 | 50.87 | 47.97 | 49.48 | 1,240,999 | -1.33(-2.62%) |
Apr 25, 2022 | 48.64 | 50.84 | 48.61 | 50.81 | 1,263,259 | +1.76(+3.59%) |
Apr 22, 2022 | 49.71 | 50.37 | 48.09 | 49.05 | 1,056,532 | -0.24(-0.49%) |
Apr 21, 2022 | 52.26 | 53.38 | 49.21 | 49.29 | 924,463 | -2.20(-4.27%) |
Apr 20, 2022 | 54.05 | 54.05 | 51.44 | 51.49 | 877,424 | -2.47(-4.58%) |
Apr 19, 2022 | 52.05 | 55.34 | 51.49 | 53.96 | 1,087,853 | +2.32(+4.49%) |
Apr 18, 2022 | 51.75 | 52.05 | 49.99 | 51.64 | 1,087,765 | -0.62(-1.19%) |
Apr 14, 2022 | 55.27 | 55.27 | 52.24 | 52.26 | 1,507,349 | -3.32(-5.97%) |
Apr 13, 2022 | 52.99 | 56.03 | 52.02 | 55.58 | 1,087,409 | +2.94(+5.59%) |
Apr 12, 2022 | 54.41 | 55.93 | 52.27 | 52.64 | 1,230,237 | -0.85(-1.59%) |
Apr 11, 2022 | 50.45 | 54.04 | 49.73 | 53.49 | 1,128,689 | +2.12(+4.13%) |
Apr 08, 2022 | 52.43 | 52.69 | 51.04 | 51.37 | 547,854 | -1.22(-2.32%) |
Apr 07, 2022 | 52.30 | 53.83 | 51.22 | 52.59 | 946,835 | -0.11(-0.21%) |
Apr 06, 2022 | 54.19 | 54.49 | 51.44 | 52.70 | 1,755,469 | -2.81(-5.06%) |
Apr 05, 2022 | 57.41 | 57.41 | 54.76 | 55.51 | 818,339 | -1.94(-3.38%) |
Apr 04, 2022 | 55.97 | 58.22 | 55.96 | 57.45 | 1,386,013 | +1.85(+3.33%) |