Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.77 | 44.96 | 44.77 | 44.85 | 1,804,432 | +0.20(+0.44%) |
Jun 29, 2022 | 44.50 | 44.66 | 44.42 | 44.65 | 812,243 | +0.27(+0.61%) |
Jun 28, 2022 | 44.36 | 44.42 | 44.31 | 44.38 | 2,744,237 | +0.01(+0.02%) |
Jun 27, 2022 | 44.45 | 44.54 | 44.33 | 44.37 | 1,133,997 | -0.20(-0.44%) |
Jun 24, 2022 | 44.57 | 44.76 | 44.56 | 44.57 | 1,227,941 | -0.07(-0.15%) |
Jun 23, 2022 | 44.67 | 44.90 | 44.62 | 44.63 | 1,563,365 | +0.17(+0.38%) |
Jun 22, 2022 | 44.36 | 44.53 | 44.36 | 44.47 | 1,313,825 | +0.40(+0.91%) |
Jun 21, 2022 | 44.15 | 44.25 | 44.04 | 44.06 | 1,756,670 | -0.22(-0.49%) |
Jun 17, 2022 | 44.24 | 44.38 | 44.11 | 44.28 | 859,159 | +0.04(+0.08%) |
Jun 16, 2022 | 43.99 | 44.26 | 43.74 | 44.24 | 1,035,306 | +0.10(+0.23%) |
Jun 15, 2022 | 43.97 | 44.17 | 43.75 | 44.14 | 2,340,171 | +0.46(+1.05%) |
Jun 14, 2022 | 43.95 | 44.09 | 43.61 | 43.68 | 1,049,110 | -0.25(-0.58%) |
Jun 13, 2022 | 44.26 | 44.27 | 43.73 | 43.93 | 1,535,021 | -0.75(-1.68%) |
Jun 10, 2022 | 44.88 | 44.88 | 44.59 | 44.68 | 889,106 | -0.35(-0.77%) |
Jun 09, 2022 | 45.06 | 45.12 | 45.01 | 45.03 | 605,054 | -0.08(-0.19%) |
Jun 08, 2022 | 45.21 | 45.27 | 45.09 | 45.11 | 822,773 | -0.15(-0.33%) |
Jun 07, 2022 | 45.22 | 45.36 | 45.19 | 45.26 | 701,599 | +0.18(+0.40%) |
Jun 06, 2022 | 45.27 | 45.36 | 45.08 | 45.08 | 795,514 | -0.29(-0.64%) |
Jun 03, 2022 | 45.39 | 45.42 | 45.31 | 45.37 | 755,774 | -0.08(-0.19%) |
Jun 02, 2022 | 45.52 | 45.52 | 45.34 | 45.46 | 1,258,773 | +0.07(+0.17%) |
Jun 01, 2022 | 45.63 | 45.68 | 45.34 | 45.38 | 892,385 | -0.19(-0.42%) |
May 31, 2022 | 45.77 | 45.77 | 45.52 | 45.58 | 1,075,255 | -0.29(-0.63%) |
May 27, 2022 | 45.89 | 45.96 | 45.83 | 45.87 | 601,107 | +0.09(+0.20%) |
May 26, 2022 | 45.86 | 45.90 | 45.73 | 45.77 | 854,151 | -0.06(-0.12%) |
May 25, 2022 | 45.74 | 45.86 | 45.73 | 45.83 | 596,964 | +0.19(+0.41%) |
May 24, 2022 | 45.38 | 45.72 | 45.38 | 45.64 | 1,183,043 | +0.36(+0.81%) |
May 23, 2022 | 45.38 | 45.46 | 45.25 | 45.28 | 847,236 | -0.15(-0.33%) |
May 20, 2022 | 45.30 | 45.46 | 45.30 | 45.43 | 1,241,733 | +0.15(+0.33%) |
May 19, 2022 | 45.22 | 45.47 | 45.22 | 45.28 | 2,047,726 | +0.10(+0.23%) |
May 18, 2022 | 45.08 | 45.21 | 44.97 | 45.17 | 1,241,288 | +0.17(+0.37%) |
May 17, 2022 | 45.15 | 45.15 | 45.00 | 45.01 | 1,144,238 | -0.25(-0.56%) |
May 16, 2022 | 45.19 | 45.37 | 45.19 | 45.26 | 924,360 | +0.11(+0.25%) |
May 13, 2022 | 45.24 | 45.29 | 45.14 | 45.15 | 1,115,617 | -0.22(-0.47%) |
May 12, 2022 | 45.40 | 45.45 | 45.25 | 45.36 | 1,746,875 | +0.11(+0.25%) |
May 11, 2022 | 44.99 | 45.28 | 44.92 | 45.25 | 1,643,876 | +0.17(+0.37%) |
May 10, 2022 | 45.12 | 45.25 | 45.07 | 45.08 | 1,763,933 | +0.12(+0.27%) |
May 09, 2022 | 44.77 | 44.97 | 44.73 | 44.96 | 1,330,209 | +0.22(+0.50%) |
May 06, 2022 | 44.91 | 44.92 | 44.72 | 44.73 | 1,274,664 | -0.21(-0.46%) |
May 05, 2022 | 45.08 | 45.13 | 44.77 | 44.94 | 1,172,455 | -0.43(-0.95%) |
May 04, 2022 | 45.14 | 45.39 | 44.98 | 45.37 | 1,835,690 | +0.32(+0.71%) |
May 03, 2022 | 45.12 | 45.27 | 45.04 | 45.05 | 2,071,789 | +0.06(+0.12%) |
May 02, 2022 | 45.09 | 45.10 | 44.95 | 45.00 | 1,919,820 | -0.24(-0.52%) |
Apr 29, 2022 | 45.33 | 45.43 | 45.22 | 45.23 | 1,109,451 | -0.27(-0.59%) |
Apr 28, 2022 | 45.46 | 45.52 | 45.37 | 45.50 | 995,012 | -0.02(-0.04%) |
Apr 27, 2022 | 45.72 | 45.75 | 45.52 | 45.52 | 816,286 | -0.19(-0.41%) |
Apr 26, 2022 | 45.67 | 45.80 | 45.66 | 45.71 | 1,340,418 | +0.14(+0.31%) |
Apr 25, 2022 | 45.38 | 45.72 | 45.38 | 45.57 | 1,308,605 | +0.28(+0.62%) |
Apr 22, 2022 | 45.21 | 45.38 | 45.17 | 45.29 | 1,607,486 | -0.05(-0.10%) |
Apr 21, 2022 | 45.51 | 45.51 | 45.21 | 45.34 | 852,454 | -0.24(-0.53%) |
Apr 20, 2022 | 45.41 | 45.64 | 45.41 | 45.58 | 1,046,443 | +0.26(+0.58%) |
Apr 19, 2022 | 45.44 | 45.50 | 45.29 | 45.32 | 1,006,131 | -0.28(-0.61%) |
Apr 18, 2022 | 45.71 | 45.76 | 45.59 | 45.60 | 982,201 | -0.14(-0.31%) |
Apr 14, 2022 | 46.26 | 46.26 | 45.72 | 45.74 | 657,722 | -0.38(-0.83%) |
Apr 13, 2022 | 46.05 | 46.22 | 46.05 | 46.12 | 999,056 | +0.13(+0.28%) |
Apr 12, 2022 | 46.05 | 46.15 | 45.99 | 45.99 | 1,442,698 | +0.11(+0.24%) |
Apr 11, 2022 | 45.95 | 45.98 | 45.82 | 45.88 | 895,602 | -0.21(-0.45%) |
Apr 08, 2022 | 46.18 | 46.19 | 46.01 | 46.08 | 986,490 | -0.21(-0.44%) |
Apr 07, 2022 | 46.38 | 46.42 | 46.24 | 46.29 | 960,172 | -0.10(-0.22%) |
Apr 06, 2022 | 46.33 | 46.53 | 46.25 | 46.39 | 1,163,886 | -0.16(-0.34%) |
Apr 05, 2022 | 46.92 | 46.93 | 46.53 | 46.55 | 1,492,459 | -0.45(-0.95%) |
Apr 04, 2022 | 47.01 | 47.03 | 46.89 | 47.00 | 2,378,632 | +0.03(+0.06%) |