Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.77 | 44.95 | 44.77 | 44.85 | 1,228,441 | +0.25(+0.57%) |
Jun 29, 2022 | 44.32 | 44.63 | 44.31 | 44.60 | 4,930,610 | +0.33(+0.74%) |
Jun 28, 2022 | 44.29 | 44.32 | 44.21 | 44.27 | 1,946,276 | +0.04(+0.08%) |
Jun 27, 2022 | 44.29 | 44.40 | 44.22 | 44.23 | 1,940,638 | -0.23(-0.51%) |
Jun 24, 2022 | 44.47 | 44.58 | 44.37 | 44.46 | 1,652,048 | +0.01(+0.02%) |
Jun 23, 2022 | 44.46 | 44.78 | 44.45 | 44.45 | 2,160,775 | +0.18(+0.40%) |
Jun 22, 2022 | 44.25 | 44.38 | 44.25 | 44.27 | 1,645,817 | +0.36(+0.81%) |
Jun 21, 2022 | 43.85 | 44.00 | 43.85 | 43.91 | 2,952,647 | -0.08(-0.17%) |
Jun 17, 2022 | 44.13 | 44.15 | 43.82 | 43.99 | 2,639,990 | +0.04(+0.09%) |
Jun 16, 2022 | 43.55 | 44.01 | 43.48 | 43.95 | 4,174,585 | +0.06(+0.13%) |
Jun 15, 2022 | 43.79 | 43.96 | 43.52 | 43.89 | 2,891,859 | +0.53(+1.21%) |
Jun 14, 2022 | 43.85 | 43.88 | 43.33 | 43.37 | 3,528,023 | -0.38(-0.86%) |
Jun 13, 2022 | 44.14 | 44.20 | 43.62 | 43.74 | 7,570,516 | -0.86(-1.93%) |
Jun 10, 2022 | 44.80 | 44.83 | 44.54 | 44.61 | 2,604,510 | -0.45(-1.00%) |
Jun 09, 2022 | 44.88 | 45.16 | 44.88 | 45.06 | 5,455,245 | +0.11(+0.25%) |
Jun 08, 2022 | 45.07 | 45.14 | 44.94 | 44.94 | 1,142,044 | -0.23(-0.50%) |
Jun 07, 2022 | 45.04 | 45.23 | 45.03 | 45.17 | 1,755,090 | +0.15(+0.33%) |
Jun 06, 2022 | 45.37 | 45.37 | 45.01 | 45.02 | 1,783,281 | -0.33(-0.72%) |
Jun 03, 2022 | 45.31 | 45.48 | 45.30 | 45.35 | 1,013,087 | -0.13(-0.29%) |
Jun 02, 2022 | 45.46 | 45.48 | 45.31 | 45.48 | 1,660,453 | +0.17(+0.37%) |
Jun 01, 2022 | 45.59 | 45.59 | 45.28 | 45.31 | 1,586,099 | -0.21(-0.45%) |
May 31, 2022 | 45.52 | 45.58 | 45.48 | 45.51 | 1,492,290 | -0.33(-0.71%) |
May 27, 2022 | 45.78 | 45.88 | 45.77 | 45.84 | 1,040,408 | +0.16(+0.35%) |
May 26, 2022 | 45.80 | 45.80 | 45.60 | 45.68 | 1,848,174 | -0.05(-0.10%) |
May 25, 2022 | 45.62 | 45.73 | 45.60 | 45.73 | 1,240,665 | +0.12(+0.27%) |
May 24, 2022 | 45.43 | 45.66 | 45.40 | 45.61 | 2,289,189 | +0.33(+0.72%) |
May 23, 2022 | 45.31 | 45.48 | 45.26 | 45.28 | 1,914,088 | -0.15(-0.33%) |
May 20, 2022 | 45.34 | 45.48 | 45.33 | 45.43 | 1,443,910 | +0.12(+0.27%) |
May 19, 2022 | 45.36 | 45.43 | 45.29 | 45.31 | 1,595,375 | +0.12(+0.27%) |
May 18, 2022 | 44.97 | 45.25 | 44.96 | 45.19 | 2,048,745 | +0.15(+0.33%) |
May 17, 2022 | 45.11 | 45.16 | 45.02 | 45.04 | 1,944,228 | -0.29(-0.64%) |
May 16, 2022 | 45.23 | 45.38 | 45.23 | 45.33 | 1,901,699 | +0.20(+0.44%) |
May 13, 2022 | 45.20 | 45.24 | 45.10 | 45.13 | 3,245,859 | -0.20(-0.43%) |
May 12, 2022 | 45.28 | 45.41 | 45.21 | 45.33 | 2,576,779 | +0.20(+0.44%) |
May 11, 2022 | 44.90 | 45.18 | 44.87 | 45.13 | 2,623,096 | +0.15(+0.33%) |
May 10, 2022 | 45.08 | 45.18 | 44.98 | 44.98 | 3,157,002 | +0.13(+0.29%) |
May 09, 2022 | 44.62 | 44.87 | 44.62 | 44.85 | 2,910,775 | +0.25(+0.57%) |
May 06, 2022 | 44.64 | 44.76 | 44.55 | 44.60 | 2,326,738 | -0.13(-0.29%) |
May 05, 2022 | 45.04 | 45.04 | 44.60 | 44.73 | 2,399,333 | -0.43(-0.95%) |
May 04, 2022 | 44.76 | 45.17 | 44.69 | 45.16 | 3,102,861 | +0.29(+0.65%) |
May 03, 2022 | 44.92 | 45.02 | 44.84 | 44.87 | 2,809,789 | +0.06(+0.13%) |
May 02, 2022 | 44.90 | 44.93 | 44.74 | 44.81 | 5,558,351 | -0.29(-0.65%) |
Apr 29, 2022 | 45.15 | 45.31 | 45.09 | 45.10 | 12,624,977 | -0.25(-0.56%) |
Apr 28, 2022 | 45.35 | 45.46 | 45.28 | 45.36 | 13,532,764 | -0.07(-0.14%) |
Apr 27, 2022 | 45.42 | 45.52 | 45.38 | 45.42 | 18,984,420 | -0.02(-0.04%) |
Apr 26, 2022 | 45.44 | 45.53 | 45.37 | 45.44 | 19,615,532 | +0.14(+0.31%) |
Apr 25, 2022 | 45.14 | 45.43 | 45.14 | 45.30 | 4,813,803 | +0.36(+0.81%) |
Apr 22, 2022 | 44.80 | 44.98 | 44.78 | 44.94 | 2,762,471 | -0.07(-0.17%) |
Apr 21, 2022 | 45.19 | 45.22 | 44.86 | 45.01 | 2,900,836 | -0.27(-0.60%) |
Apr 20, 2022 | 45.22 | 45.30 | 45.18 | 45.28 | 1,671,557 | +0.24(+0.54%) |
Apr 19, 2022 | 45.16 | 45.29 | 45.00 | 45.04 | 1,702,486 | -0.35(-0.76%) |
Apr 18, 2022 | 45.46 | 45.51 | 45.37 | 45.38 | 2,400,652 | -0.13(-0.29%) |
Apr 14, 2022 | 45.75 | 45.78 | 45.48 | 45.52 | 2,193,154 | -0.31(-0.67%) |
Apr 13, 2022 | 45.88 | 46.00 | 45.80 | 45.82 | 2,353,389 | +0.03(+0.06%) |
Apr 12, 2022 | 45.82 | 45.95 | 45.77 | 45.80 | 4,184,283 | +0.21(+0.45%) |
Apr 11, 2022 | 45.57 | 45.63 | 45.54 | 45.59 | 3,073,688 | -0.12(-0.27%) |
Apr 08, 2022 | 45.77 | 45.85 | 45.68 | 45.71 | 2,541,403 | -0.28(-0.61%) |
Apr 07, 2022 | 46.02 | 46.09 | 45.95 | 45.99 | 1,535,846 | -0.09(-0.20%) |
Apr 06, 2022 | 46.01 | 46.18 | 45.95 | 46.09 | 2,527,878 | -0.12(-0.26%) |
Apr 05, 2022 | 46.52 | 46.52 | 46.17 | 46.21 | 1,857,697 | -0.39(-0.84%) |
Apr 04, 2022 | 46.57 | 46.61 | 46.53 | 46.60 | 2,444,613 | +0.07(+0.16%) |