Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.33 | 43.83 | 42.88 | 43.46 | 5,180,494 | -0.37(-0.84%) |
Jun 29, 2022 | 43.94 | 44.04 | 43.59 | 43.83 | 2,335,605 | -0.06(-0.13%) |
Jun 28, 2022 | 45.03 | 45.32 | 43.86 | 43.89 | 2,587,899 | -0.93(-2.08%) |
Jun 27, 2022 | 45.07 | 45.14 | 44.67 | 44.82 | 2,745,122 | -0.16(-0.35%) |
Jun 24, 2022 | 43.98 | 44.98 | 43.97 | 44.98 | 2,025,148 | +1.38(+3.17%) |
Jun 23, 2022 | 43.32 | 43.67 | 42.96 | 43.60 | 3,853,162 | +0.49(+1.13%) |
Jun 22, 2022 | 42.70 | 43.60 | 42.61 | 43.11 | 3,200,272 | -0.04(-0.10%) |
Jun 21, 2022 | 42.77 | 43.35 | 42.77 | 43.15 | 4,419,338 | +1.00(+2.37%) |
Jun 17, 2022 | 42.04 | 42.50 | 41.69 | 42.16 | 3,671,770 | +0.15(+0.35%) |
Jun 16, 2022 | 42.53 | 42.53 | 41.69 | 42.01 | 8,620,394 | -1.45(-3.34%) |
Jun 15, 2022 | 43.22 | 44.03 | 42.67 | 43.46 | 5,514,763 | +0.61(+1.42%) |
Jun 14, 2022 | 43.16 | 43.33 | 42.48 | 42.85 | 5,479,378 | -0.11(-0.25%) |
Jun 13, 2022 | 43.61 | 43.78 | 42.78 | 42.96 | 8,507,424 | -1.80(-4.03%) |
Jun 10, 2022 | 45.41 | 45.43 | 44.74 | 44.76 | 5,137,693 | -1.37(-2.96%) |
Jun 09, 2022 | 47.05 | 47.28 | 46.12 | 46.13 | 2,266,065 | -1.13(-2.40%) |
Jun 08, 2022 | 47.55 | 47.79 | 47.17 | 47.26 | 2,307,276 | -0.49(-1.03%) |
Jun 07, 2022 | 46.89 | 47.82 | 46.81 | 47.76 | 1,506,098 | +0.47(+1.00%) |
Jun 06, 2022 | 47.67 | 47.84 | 47.16 | 47.28 | 1,891,760 | +0.13(+0.27%) |
Jun 03, 2022 | 47.41 | 47.56 | 47.04 | 47.16 | 2,718,595 | -0.79(-1.66%) |
Jun 02, 2022 | 46.96 | 47.96 | 46.74 | 47.95 | 2,531,846 | +0.94(+2.00%) |
Jun 01, 2022 | 47.62 | 47.77 | 46.67 | 47.01 | 1,901,480 | -0.35(-0.74%) |
May 31, 2022 | 47.50 | 47.79 | 47.05 | 47.36 | 3,164,660 | -0.33(-0.69%) |
May 27, 2022 | 46.79 | 47.71 | 46.79 | 47.69 | 2,959,190 | +1.16(+2.50%) |
May 26, 2022 | 45.67 | 46.72 | 45.67 | 46.53 | 3,333,772 | +0.95(+2.08%) |
May 25, 2022 | 44.93 | 45.82 | 44.92 | 45.58 | 2,067,901 | +0.46(+1.01%) |
May 24, 2022 | 45.05 | 45.27 | 44.36 | 45.12 | 3,499,787 | -0.45(-0.98%) |
May 23, 2022 | 45.10 | 45.65 | 44.80 | 45.57 | 3,550,208 | +0.80(+1.80%) |
May 20, 2022 | 45.16 | 45.24 | 43.69 | 44.76 | 4,214,187 | +0.02(+0.04%) |
May 19, 2022 | 44.58 | 45.27 | 44.42 | 44.74 | 3,550,424 | -0.22(-0.50%) |
May 18, 2022 | 46.25 | 46.32 | 44.80 | 44.97 | 4,074,968 | -1.84(-3.93%) |
May 17, 2022 | 46.60 | 46.84 | 46.16 | 46.81 | 2,741,105 | +0.93(+2.03%) |
May 16, 2022 | 45.90 | 46.33 | 45.64 | 45.88 | 3,217,929 | -0.22(-0.48%) |
May 13, 2022 | 45.46 | 46.28 | 45.39 | 46.10 | 3,811,064 | +1.15(+2.57%) |
May 12, 2022 | 44.60 | 45.37 | 44.13 | 44.95 | 8,617,109 | +0.01(+0.02%) |
May 11, 2022 | 45.62 | 46.30 | 44.87 | 44.94 | 6,481,570 | -0.81(-1.78%) |
May 10, 2022 | 46.32 | 46.56 | 45.22 | 45.75 | 6,000,301 | +0.14(+0.30%) |
May 09, 2022 | 46.50 | 46.65 | 45.44 | 45.62 | 4,573,932 | -1.63(-3.45%) |
May 06, 2022 | 47.30 | 47.67 | 46.59 | 47.24 | 5,632,035 | -0.33(-0.69%) |
May 05, 2022 | 48.88 | 48.89 | 47.10 | 47.57 | 4,485,898 | -1.83(-3.71%) |
May 04, 2022 | 48.05 | 49.47 | 47.60 | 49.40 | 5,760,588 | +1.43(+2.99%) |
May 03, 2022 | 47.79 | 48.26 | 47.63 | 47.97 | 3,640,770 | +0.19(+0.41%) |
May 02, 2022 | 47.40 | 47.92 | 46.67 | 47.78 | 7,798,613 | +0.29(+0.61%) |
Apr 29, 2022 | 48.78 | 49.10 | 47.37 | 47.49 | 13,253,819 | -1.76(-3.58%) |
Apr 28, 2022 | 48.65 | 49.48 | 48.07 | 49.25 | 16,952,866 | +1.18(+2.46%) |
Apr 27, 2022 | 48.09 | 48.71 | 47.80 | 48.07 | 17,686,488 | +0.09(+0.18%) |
Apr 26, 2022 | 49.07 | 49.11 | 47.95 | 47.98 | 12,513,937 | -1.41(-2.85%) |
Apr 25, 2022 | 48.77 | 49.42 | 48.30 | 49.38 | 4,692,424 | +0.32(+0.65%) |
Apr 22, 2022 | 50.34 | 50.35 | 49.03 | 49.06 | 2,610,025 | -1.41(-2.78%) |
Apr 21, 2022 | 51.70 | 51.90 | 50.36 | 50.47 | 1,481,016 | -0.83(-1.62%) |
Apr 20, 2022 | 51.57 | 51.67 | 51.16 | 51.30 | 1,752,349 | -0.05(-0.09%) |
Apr 19, 2022 | 50.47 | 51.46 | 50.47 | 51.35 | 1,576,816 | +0.85(+1.69%) |
Apr 18, 2022 | 50.41 | 50.71 | 50.23 | 50.50 | 1,853,674 | -0.06(-0.11%) |
Apr 14, 2022 | 51.19 | 51.35 | 50.53 | 50.56 | 1,269,003 | -0.64(-1.25%) |
Apr 13, 2022 | 50.56 | 51.27 | 50.55 | 51.20 | 1,846,027 | +0.62(+1.23%) |
Apr 12, 2022 | 51.11 | 51.43 | 50.37 | 50.58 | 2,224,292 | -0.18(-0.36%) |
Apr 11, 2022 | 51.21 | 51.27 | 50.68 | 50.76 | 1,796,478 | -0.83(-1.62%) |
Apr 08, 2022 | 51.66 | 51.96 | 51.42 | 51.59 | 1,207,600 | -0.17(-0.34%) |
Apr 07, 2022 | 51.45 | 51.98 | 51.13 | 51.77 | 1,626,148 | +0.22(+0.43%) |
Apr 06, 2022 | 51.60 | 51.81 | 51.16 | 51.55 | 1,956,334 | -0.58(-1.12%) |
Apr 05, 2022 | 52.66 | 52.91 | 51.96 | 52.13 | 2,280,606 | -0.70(-1.32%) |
Apr 04, 2022 | 52.38 | 52.83 | 52.31 | 52.83 | 2,108,418 | +0.48(+0.93%) |