Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.49 | 31.57 | 30.14 | 30.43 | 11,312,215 | -0.80(-2.55%) |
Jun 29, 2022 | 32.68 | 32.90 | 31.09 | 31.23 | 9,858,900 | -0.98(-3.04%) |
Jun 28, 2022 | 32.08 | 32.60 | 31.69 | 32.21 | 12,254,706 | +0.93(+2.98%) |
Jun 27, 2022 | 30.52 | 31.34 | 30.23 | 31.28 | 11,927,426 | +1.24(+4.14%) |
Jun 24, 2022 | 29.60 | 30.50 | 29.13 | 30.03 | 23,660,644 | +0.88(+3.03%) |
Jun 23, 2022 | 31.16 | 31.36 | 28.80 | 29.15 | 16,132,578 | -1.99(-6.39%) |
Jun 22, 2022 | 30.47 | 31.65 | 30.16 | 31.14 | 16,411,825 | -1.42(-4.35%) |
Jun 21, 2022 | 31.74 | 33.00 | 31.48 | 32.56 | 14,450,583 | +1.80(+5.87%) |
Jun 17, 2022 | 32.46 | 32.80 | 30.51 | 30.75 | 22,485,952 | -1.73(-5.32%) |
Jun 16, 2022 | 33.31 | 33.66 | 32.30 | 32.48 | 20,582,268 | -2.08(-6.01%) |
Jun 15, 2022 | 35.90 | 35.91 | 34.04 | 34.55 | 13,266,787 | -1.03(-2.89%) |
Jun 14, 2022 | 37.11 | 37.46 | 34.95 | 35.58 | 10,691,925 | -0.83(-2.29%) |
Jun 13, 2022 | 37.66 | 37.83 | 35.67 | 36.42 | 12,685,061 | -2.87(-7.31%) |
Jun 10, 2022 | 39.74 | 40.18 | 38.56 | 39.29 | 10,202,193 | -1.67(-4.07%) |
Jun 09, 2022 | 40.92 | 41.57 | 40.53 | 40.96 | 9,469,300 | -0.74(-1.77%) |
Jun 08, 2022 | 41.31 | 42.69 | 41.03 | 41.70 | 10,567,965 | +0.43(+1.03%) |
Jun 07, 2022 | 39.92 | 41.41 | 39.75 | 41.27 | 9,022,656 | +1.17(+2.93%) |
Jun 06, 2022 | 40.85 | 41.15 | 39.91 | 40.10 | 7,342,031 | -0.61(-1.50%) |
Jun 03, 2022 | 39.85 | 40.85 | 39.54 | 40.71 | 6,943,344 | +0.88(+2.22%) |
Jun 02, 2022 | 39.90 | 40.24 | 39.27 | 39.82 | 9,290,566 | -0.35(-0.87%) |
Jun 01, 2022 | 39.74 | 40.66 | 39.33 | 40.17 | 10,708,108 | +0.87(+2.22%) |
May 31, 2022 | 40.45 | 40.84 | 38.59 | 39.30 | 31,335,044 | -0.72(-1.79%) |
May 27, 2022 | 38.46 | 40.11 | 38.31 | 40.02 | 9,445,207 | +1.16(+2.99%) |
May 26, 2022 | 37.96 | 39.27 | 37.88 | 38.86 | 10,821,682 | +1.34(+3.56%) |
May 25, 2022 | 37.28 | 37.91 | 36.91 | 37.52 | 9,187,511 | +0.29(+0.78%) |
May 24, 2022 | 36.45 | 37.49 | 36.15 | 37.23 | 8,115,188 | +0.15(+0.39%) |
May 23, 2022 | 35.84 | 37.24 | 35.67 | 37.09 | 9,892,509 | +1.58(+4.44%) |
May 20, 2022 | 35.48 | 36.24 | 34.65 | 35.51 | 10,019,638 | +0.62(+1.77%) |
May 19, 2022 | 33.86 | 35.52 | 33.62 | 34.89 | 8,759,086 | +0.06(+0.17%) |
May 18, 2022 | 37.01 | 37.10 | 34.24 | 34.83 | 9,875,285 | -1.82(-4.96%) |
May 17, 2022 | 36.87 | 37.12 | 36.32 | 36.65 | 13,192,727 | +0.30(+0.83%) |
May 16, 2022 | 35.05 | 36.56 | 35.04 | 36.35 | 12,843,692 | +1.42(+4.07%) |
May 13, 2022 | 34.12 | 35.17 | 34.08 | 34.93 | 10,461,170 | +1.49(+4.46%) |
May 12, 2022 | 33.26 | 33.46 | 32.49 | 33.44 | 10,682,647 | -0.13(-0.37%) |
May 11, 2022 | 33.88 | 35.07 | 33.47 | 33.56 | 9,916,406 | +0.38(+1.14%) |
May 10, 2022 | 32.90 | 33.96 | 32.30 | 33.19 | 9,685,385 | +0.91(+2.82%) |
May 09, 2022 | 35.14 | 35.25 | 32.22 | 32.28 | 14,284,342 | -3.86(-10.68%) |
May 06, 2022 | 36.11 | 36.24 | 35.10 | 36.14 | 10,183,530 | +0.64(+1.80%) |
May 05, 2022 | 37.20 | 37.36 | 34.76 | 35.50 | 12,602,840 | -1.34(-3.65%) |
May 04, 2022 | 36.28 | 36.97 | 35.07 | 36.84 | 10,694,549 | +1.36(+3.85%) |
May 03, 2022 | 34.93 | 35.77 | 34.70 | 35.48 | 7,291,827 | +0.69(+1.97%) |
May 02, 2022 | 34.13 | 35.21 | 33.95 | 34.79 | 9,289,526 | +0.33(+0.95%) |
Apr 29, 2022 | 35.64 | 35.82 | 34.16 | 34.46 | 9,715,018 | -1.06(-3.00%) |
Apr 28, 2022 | 35.08 | 35.99 | 33.98 | 35.53 | 9,475,351 | +0.75(+2.17%) |
Apr 27, 2022 | 34.43 | 35.28 | 33.78 | 34.77 | 11,494,959 | +0.79(+2.33%) |
Apr 26, 2022 | 34.42 | 35.56 | 33.76 | 33.98 | 11,758,624 | -0.20(-0.59%) |
Apr 25, 2022 | 35.05 | 35.16 | 32.68 | 34.18 | 20,144,034 | -2.28(-6.26%) |
Apr 22, 2022 | 37.40 | 38.31 | 36.33 | 36.47 | 14,105,181 | -1.22(-3.23%) |
Apr 21, 2022 | 39.24 | 39.24 | 37.33 | 37.69 | 14,895,685 | -0.63(-1.64%) |
Apr 20, 2022 | 39.65 | 39.74 | 37.96 | 38.32 | 20,522,098 | -1.65(-4.14%) |
Apr 19, 2022 | 39.85 | 41.22 | 39.46 | 39.97 | 17,337,990 | -0.32(-0.79%) |
Apr 18, 2022 | 39.86 | 40.88 | 39.49 | 40.29 | 13,616,993 | +0.85(+2.16%) |
Apr 14, 2022 | 38.98 | 39.69 | 38.58 | 39.44 | 7,833,112 | +0.55(+1.42%) |
Apr 13, 2022 | 38.75 | 39.21 | 38.17 | 38.89 | 7,819,956 | +0.64(+1.67%) |
Apr 12, 2022 | 38.39 | 39.44 | 38.05 | 38.25 | 10,694,929 | +0.45(+1.20%) |
Apr 11, 2022 | 38.30 | 38.32 | 37.59 | 37.79 | 14,549,693 | -0.85(-2.20%) |
Apr 08, 2022 | 36.95 | 38.70 | 36.91 | 38.64 | 12,235,711 | +2.12(+5.80%) |
Apr 07, 2022 | 36.27 | 36.78 | 35.38 | 36.53 | 7,938,086 | +0.39(+1.07%) |
Apr 06, 2022 | 36.94 | 37.20 | 35.80 | 36.14 | 9,692,638 | -0.17(-0.48%) |
Apr 05, 2022 | 37.42 | 38.29 | 36.28 | 36.31 | 9,149,086 | -1.20(-3.20%) |
Apr 04, 2022 | 37.51 | 37.73 | 36.83 | 37.51 | 10,258,723 | +0.18(+0.49%) |