Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.37 | 44.84 | 44.18 | 44.44 | 21,569,336 | -0.17(-0.37%) |
Jun 29, 2022 | 44.20 | 44.66 | 44.06 | 44.60 | 17,806,058 | +0.42(+0.95%) |
Jun 28, 2022 | 44.72 | 44.92 | 44.16 | 44.18 | 18,976,712 | -0.44(-0.98%) |
Jun 27, 2022 | 44.91 | 45.09 | 44.35 | 44.62 | 19,385,064 | +0.00(+0.00%) |
Jun 24, 2022 | 45.56 | 45.66 | 44.28 | 44.62 | 32,537,930 | -0.99(-2.17%) |
Jun 23, 2022 | 44.68 | 45.69 | 44.68 | 45.61 | 24,821,630 | +1.14(+2.56%) |
Jun 22, 2022 | 44.01 | 44.81 | 43.96 | 44.47 | 27,010,520 | +0.12(+0.28%) |
Jun 21, 2022 | 43.18 | 44.58 | 43.10 | 44.35 | 39,154,308 | +1.42(+3.30%) |
Jun 17, 2022 | 42.56 | 43.33 | 42.49 | 42.93 | 41,731,532 | +0.17(+0.39%) |
Jun 16, 2022 | 42.48 | 42.88 | 42.04 | 42.77 | 25,154,952 | -0.27(-0.63%) |
Jun 15, 2022 | 43.11 | 43.63 | 42.55 | 43.04 | 25,130,354 | -0.01(-0.02%) |
Jun 14, 2022 | 43.42 | 43.64 | 42.81 | 43.05 | 23,158,122 | -0.38(-0.87%) |
Jun 13, 2022 | 44.32 | 44.47 | 43.26 | 43.42 | 27,135,742 | -1.08(-2.42%) |
Jun 10, 2022 | 44.35 | 45.01 | 44.19 | 44.50 | 22,694,230 | -0.11(-0.24%) |
Jun 09, 2022 | 45.20 | 45.33 | 44.59 | 44.60 | 13,794,530 | -0.53(-1.18%) |
Jun 08, 2022 | 45.30 | 45.50 | 45.04 | 45.14 | 15,131,411 | -0.09(-0.19%) |
Jun 07, 2022 | 44.79 | 45.27 | 44.60 | 45.23 | 17,567,214 | +0.36(+0.80%) |
Jun 06, 2022 | 44.60 | 44.96 | 44.41 | 44.87 | 14,723,896 | +0.38(+0.85%) |
Jun 03, 2022 | 44.60 | 44.88 | 44.38 | 44.49 | 12,356,820 | -0.42(-0.94%) |
Jun 02, 2022 | 45.14 | 45.17 | 44.12 | 44.91 | 15,449,268 | -0.10(-0.21%) |
Jun 01, 2022 | 45.04 | 45.21 | 44.70 | 45.01 | 17,560,132 | +0.10(+0.21%) |
May 31, 2022 | 44.88 | 45.15 | 44.53 | 44.91 | 28,496,500 | -0.10(-0.21%) |
May 27, 2022 | 44.44 | 45.03 | 44.24 | 45.01 | 15,243,393 | +0.36(+0.80%) |
May 26, 2022 | 44.93 | 45.19 | 44.58 | 44.65 | 17,697,516 | -0.22(-0.49%) |
May 25, 2022 | 44.22 | 44.89 | 44.12 | 44.87 | 22,647,190 | +0.49(+1.10%) |
May 24, 2022 | 43.51 | 44.50 | 42.78 | 44.38 | 29,020,746 | +0.88(+2.03%) |
May 23, 2022 | 43.60 | 44.02 | 43.34 | 43.49 | 19,132,428 | +0.12(+0.28%) |
May 20, 2022 | 42.94 | 43.43 | 42.84 | 43.37 | 27,594,178 | +0.38(+0.88%) |
May 19, 2022 | 42.43 | 43.06 | 42.14 | 42.99 | 26,479,388 | +0.18(+0.43%) |
May 18, 2022 | 42.86 | 43.31 | 42.58 | 42.81 | 25,535,376 | -0.04(-0.10%) |
May 17, 2022 | 42.86 | 43.08 | 42.49 | 42.85 | 25,175,454 | -0.09(-0.20%) |
May 16, 2022 | 42.01 | 43.08 | 41.82 | 42.94 | 25,974,624 | +0.75(+1.78%) |
May 13, 2022 | 42.25 | 42.42 | 41.69 | 42.19 | 24,075,032 | +0.11(+0.25%) |
May 12, 2022 | 41.86 | 42.19 | 41.51 | 42.08 | 24,693,296 | +0.16(+0.38%) |
May 11, 2022 | 42.19 | 42.48 | 41.70 | 41.92 | 22,991,726 | -0.22(-0.52%) |
May 10, 2022 | 42.82 | 43.29 | 41.83 | 42.14 | 26,274,760 | -0.43(-1.01%) |
May 09, 2022 | 42.14 | 42.78 | 41.81 | 42.57 | 27,866,886 | +0.31(+0.73%) |
May 06, 2022 | 41.68 | 42.41 | 41.61 | 42.27 | 22,066,790 | +0.38(+0.90%) |
May 05, 2022 | 42.06 | 42.32 | 41.51 | 41.89 | 23,598,452 | -0.46(-1.10%) |
May 04, 2022 | 41.36 | 42.39 | 41.15 | 42.35 | 33,761,132 | +1.05(+2.54%) |
May 03, 2022 | 40.62 | 41.51 | 40.33 | 41.30 | 37,985,116 | +0.82(+2.03%) |
May 02, 2022 | 40.72 | 41.20 | 39.88 | 40.48 | 38,040,124 | -0.06(-0.15%) |
Apr 29, 2022 | 42.17 | 42.20 | 40.43 | 40.54 | 46,936,564 | -1.84(-4.34%) |
Apr 28, 2022 | 42.63 | 43.05 | 42.29 | 42.38 | 37,690,144 | -0.05(-0.12%) |
Apr 27, 2022 | 43.35 | 43.35 | 42.40 | 42.43 | 34,923,724 | -0.83(-1.92%) |
Apr 26, 2022 | 44.01 | 44.35 | 43.23 | 43.26 | 33,692,528 | -0.76(-1.73%) |
Apr 25, 2022 | 44.95 | 45.04 | 43.38 | 44.03 | 52,550,380 | -1.43(-3.14%) |
Apr 22, 2022 | 46.79 | 46.88 | 45.06 | 45.45 | 51,671,812 | -2.71(-5.64%) |
Apr 21, 2022 | 47.82 | 48.61 | 47.69 | 48.17 | 37,479,292 | +0.53(+1.10%) |
Apr 20, 2022 | 47.07 | 47.71 | 47.02 | 47.64 | 22,338,644 | +0.58(+1.23%) |
Apr 19, 2022 | 46.92 | 47.20 | 46.81 | 47.06 | 14,730,976 | +0.32(+0.67%) |
Apr 18, 2022 | 47.07 | 47.53 | 46.60 | 46.75 | 16,437,965 | -0.39(-0.82%) |
Apr 14, 2022 | 47.28 | 47.45 | 47.09 | 47.13 | 19,317,920 | -0.27(-0.57%) |
Apr 13, 2022 | 46.92 | 47.61 | 46.92 | 47.41 | 22,610,228 | +0.41(+0.88%) |
Apr 12, 2022 | 47.17 | 47.33 | 46.78 | 46.99 | 24,138,628 | -0.20(-0.43%) |
Apr 11, 2022 | 47.17 | 47.90 | 47.03 | 47.20 | 38,386,664 | +0.32(+0.69%) |
Apr 08, 2022 | 46.17 | 47.00 | 45.97 | 46.87 | 28,383,298 | +0.75(+1.63%) |
Apr 07, 2022 | 45.93 | 46.39 | 45.57 | 46.12 | 26,027,394 | +0.10(+0.21%) |
Apr 06, 2022 | 45.69 | 46.22 | 45.47 | 46.02 | 33,117,670 | +0.36(+0.80%) |
Apr 05, 2022 | 45.16 | 45.76 | 45.10 | 45.66 | 26,757,674 | +0.28(+0.61%) |
Apr 04, 2022 | 45.00 | 45.42 | 44.67 | 45.38 | 29,822,166 | +0.29(+0.65%) |