Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.57 | 36.07 | 35.42 | 35.90 | 12,283,214 | +0.01(+0.02%) |
Jun 29, 2022 | 35.71 | 36.73 | 35.60 | 35.89 | 14,397,132 | -1.23(-3.31%) |
Jun 28, 2022 | 37.57 | 37.91 | 36.96 | 37.12 | 11,469,433 | +0.00(+0.00%) |
Jun 27, 2022 | 37.44 | 37.81 | 37.07 | 37.12 | 13,695,963 | -0.18(-0.48%) |
Jun 24, 2022 | 37.19 | 37.67 | 36.28 | 37.30 | 36,517,856 | +0.76(+2.09%) |
Jun 23, 2022 | 35.53 | 36.60 | 35.53 | 36.53 | 21,732,968 | +0.87(+2.43%) |
Jun 22, 2022 | 38.91 | 38.91 | 35.24 | 35.66 | 48,575,808 | -3.61(-9.19%) |
Jun 21, 2022 | 39.20 | 39.34 | 38.69 | 39.27 | 17,376,846 | +0.34(+0.86%) |
Jun 17, 2022 | 39.34 | 39.34 | 38.72 | 38.94 | 35,913,032 | -0.06(-0.15%) |
Jun 16, 2022 | 38.60 | 39.09 | 38.11 | 39.00 | 18,717,826 | -0.25(-0.63%) |
Jun 15, 2022 | 40.10 | 40.36 | 38.78 | 39.25 | 25,963,798 | -0.53(-1.34%) |
Jun 14, 2022 | 39.88 | 40.06 | 39.38 | 39.78 | 15,109,988 | +0.03(+0.06%) |
Jun 13, 2022 | 40.41 | 40.83 | 39.62 | 39.76 | 21,451,066 | -1.50(-3.64%) |
Jun 10, 2022 | 40.54 | 41.63 | 40.39 | 41.26 | 15,926,568 | +0.24(+0.58%) |
Jun 09, 2022 | 41.74 | 42.42 | 41.00 | 41.02 | 30,017,084 | -0.70(-1.68%) |
Jun 08, 2022 | 43.88 | 44.05 | 41.67 | 41.72 | 37,707,320 | -3.81(-8.37%) |
Jun 07, 2022 | 44.91 | 45.57 | 44.69 | 45.53 | 6,452,665 | +0.35(+0.78%) |
Jun 06, 2022 | 45.50 | 45.66 | 45.10 | 45.18 | 9,724,826 | -0.19(-0.43%) |
Jun 03, 2022 | 45.56 | 45.83 | 45.24 | 45.37 | 5,676,605 | -0.28(-0.61%) |
Jun 02, 2022 | 45.66 | 45.73 | 44.58 | 45.65 | 6,976,512 | +0.06(+0.13%) |
Jun 01, 2022 | 45.72 | 45.83 | 45.04 | 45.59 | 8,076,357 | -0.01(-0.02%) |
May 31, 2022 | 45.77 | 45.82 | 45.11 | 45.60 | 13,406,080 | -0.29(-0.62%) |
May 27, 2022 | 46.04 | 46.16 | 45.61 | 45.88 | 8,726,906 | -0.06(-0.13%) |
May 26, 2022 | 45.43 | 46.27 | 45.43 | 45.94 | 8,631,323 | +0.51(+1.13%) |
May 25, 2022 | 44.74 | 45.58 | 44.46 | 45.43 | 10,911,144 | +0.81(+1.81%) |
May 24, 2022 | 44.06 | 44.68 | 43.85 | 44.62 | 12,528,582 | +0.68(+1.55%) |
May 23, 2022 | 43.46 | 44.19 | 43.46 | 43.94 | 12,496,577 | +0.87(+2.02%) |
May 20, 2022 | 43.31 | 43.67 | 42.66 | 43.07 | 19,181,840 | +0.00(+0.00%) |
May 19, 2022 | 44.35 | 44.49 | 43.01 | 43.07 | 16,239,816 | -1.78(-3.97%) |
May 18, 2022 | 45.66 | 45.68 | 44.70 | 44.85 | 11,795,549 | -0.88(-1.92%) |
May 17, 2022 | 45.54 | 45.91 | 45.20 | 45.72 | 10,041,170 | +0.42(+0.93%) |
May 16, 2022 | 44.86 | 45.61 | 44.64 | 45.30 | 8,615,940 | +0.59(+1.32%) |
May 13, 2022 | 44.22 | 44.76 | 44.08 | 44.71 | 9,661,590 | +0.73(+1.67%) |
May 12, 2022 | 44.00 | 44.47 | 43.55 | 43.98 | 14,454,145 | +0.40(+0.93%) |
May 11, 2022 | 43.83 | 44.47 | 43.45 | 43.57 | 19,073,038 | +0.10(+0.23%) |
May 10, 2022 | 45.39 | 45.51 | 42.45 | 43.47 | 30,075,950 | -3.11(-6.68%) |
May 09, 2022 | 47.63 | 48.08 | 46.47 | 46.58 | 20,078,292 | -1.10(-2.32%) |
May 06, 2022 | 46.95 | 47.84 | 46.86 | 47.69 | 13,656,455 | +0.52(+1.11%) |
May 05, 2022 | 47.59 | 47.83 | 46.90 | 47.17 | 11,881,452 | -0.38(-0.80%) |
May 04, 2022 | 46.96 | 47.55 | 46.62 | 47.54 | 9,383,134 | +0.81(+1.73%) |
May 03, 2022 | 46.74 | 47.18 | 46.20 | 46.74 | 10,030,857 | +0.05(+0.11%) |
May 02, 2022 | 47.28 | 47.51 | 45.92 | 46.68 | 12,057,686 | -0.16(-0.34%) |
Apr 29, 2022 | 47.17 | 48.04 | 46.81 | 46.85 | 12,929,280 | +0.31(+0.67%) |
Apr 28, 2022 | 45.52 | 46.74 | 44.89 | 46.53 | 9,673,167 | +0.24(+0.51%) |
Apr 27, 2022 | 46.28 | 46.96 | 46.16 | 46.30 | 9,425,705 | +0.03(+0.07%) |
Apr 26, 2022 | 46.64 | 46.98 | 46.25 | 46.26 | 8,200,771 | -0.30(-0.63%) |
Apr 25, 2022 | 46.52 | 46.76 | 45.88 | 46.56 | 14,406,138 | -0.25(-0.54%) |
Apr 22, 2022 | 47.63 | 47.76 | 46.76 | 46.81 | 10,047,486 | -0.84(-1.77%) |
Apr 21, 2022 | 46.76 | 48.09 | 46.67 | 47.65 | 10,272,301 | +0.98(+2.10%) |
Apr 20, 2022 | 46.65 | 46.87 | 46.38 | 46.68 | 8,287,869 | +0.13(+0.27%) |
Apr 19, 2022 | 46.34 | 46.63 | 46.15 | 46.55 | 8,389,521 | +0.52(+1.14%) |
Apr 18, 2022 | 46.29 | 46.51 | 46.02 | 46.03 | 6,825,797 | -0.32(-0.69%) |
Apr 14, 2022 | 46.14 | 46.58 | 46.07 | 46.35 | 14,488,997 | +0.15(+0.33%) |
Apr 13, 2022 | 46.24 | 46.64 | 46.09 | 46.20 | 10,331,215 | -0.09(-0.20%) |
Apr 12, 2022 | 45.76 | 46.32 | 45.66 | 46.29 | 9,565,882 | +0.39(+0.84%) |
Apr 11, 2022 | 45.93 | 46.16 | 45.57 | 45.90 | 7,591,692 | +0.29(+0.63%) |
Apr 08, 2022 | 45.31 | 45.83 | 45.22 | 45.61 | 8,807,466 | +0.32(+0.71%) |
Apr 07, 2022 | 45.29 | 45.35 | 44.80 | 45.29 | 7,323,502 | -0.08(-0.19%) |
Apr 06, 2022 | 45.03 | 45.41 | 44.85 | 45.38 | 9,149,839 | +1.00(+2.26%) |
Apr 05, 2022 | 44.23 | 44.98 | 44.16 | 44.38 | 9,310,413 | -0.07(-0.15%) |
Apr 04, 2022 | 44.44 | 44.53 | 43.88 | 44.44 | 7,934,080 | +0.01(+0.02%) |