Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.71 | 29.01 | 27.89 | 28.76 | 16,509,999 | -0.67(-2.26%) |
Jun 29, 2022 | 29.75 | 29.79 | 28.99 | 29.43 | 13,189,606 | -0.68(-2.27%) |
Jun 28, 2022 | 30.78 | 32.01 | 30.06 | 30.11 | 14,471,919 | -0.11(-0.36%) |
Jun 27, 2022 | 31.10 | 31.17 | 30.12 | 30.22 | 12,866,581 | -0.75(-2.44%) |
Jun 24, 2022 | 29.31 | 31.06 | 29.31 | 30.97 | 17,073,284 | +1.63(+5.55%) |
Jun 23, 2022 | 29.67 | 29.90 | 28.58 | 29.35 | 15,904,217 | -0.44(-1.47%) |
Jun 22, 2022 | 29.70 | 30.27 | 29.39 | 29.78 | 16,165,390 | -0.05(-0.17%) |
Jun 21, 2022 | 30.58 | 30.74 | 29.54 | 29.83 | 15,226,907 | -0.21(-0.69%) |
Jun 17, 2022 | 29.50 | 30.26 | 28.55 | 30.04 | 28,598,296 | +0.68(+2.30%) |
Jun 16, 2022 | 30.45 | 30.66 | 29.00 | 29.37 | 20,832,884 | -2.36(-7.45%) |
Jun 15, 2022 | 31.79 | 32.50 | 31.12 | 31.73 | 21,135,556 | +0.58(+1.85%) |
Jun 14, 2022 | 32.36 | 32.53 | 30.64 | 31.15 | 20,663,822 | -0.82(-2.58%) |
Jun 13, 2022 | 33.75 | 33.85 | 31.78 | 31.98 | 21,026,600 | -2.89(-8.29%) |
Jun 10, 2022 | 35.74 | 36.83 | 34.75 | 34.87 | 19,629,592 | -1.62(-4.44%) |
Jun 09, 2022 | 37.82 | 37.93 | 36.44 | 36.48 | 12,122,115 | -1.46(-3.85%) |
Jun 08, 2022 | 38.56 | 39.24 | 37.89 | 37.94 | 9,711,420 | -1.51(-3.82%) |
Jun 07, 2022 | 38.09 | 39.50 | 37.97 | 39.45 | 9,673,831 | +0.73(+1.90%) |
Jun 06, 2022 | 38.72 | 39.01 | 38.03 | 38.72 | 12,417,580 | +0.46(+1.19%) |
Jun 03, 2022 | 38.92 | 39.13 | 37.78 | 38.26 | 14,912,358 | -1.44(-3.63%) |
Jun 02, 2022 | 39.11 | 40.00 | 38.94 | 39.70 | 13,855,799 | +0.45(+1.14%) |
Jun 01, 2022 | 41.82 | 41.99 | 38.95 | 39.25 | 17,684,038 | -2.13(-5.16%) |
May 31, 2022 | 40.42 | 42.14 | 40.29 | 41.39 | 14,793,996 | -0.54(-1.28%) |
May 27, 2022 | 40.70 | 41.92 | 40.70 | 41.92 | 10,808,926 | +1.39(+3.43%) |
May 26, 2022 | 38.85 | 40.94 | 38.72 | 40.53 | 15,355,625 | +2.21(+5.78%) |
May 25, 2022 | 36.81 | 38.41 | 36.76 | 38.32 | 10,511,923 | +1.37(+3.71%) |
May 24, 2022 | 38.54 | 38.67 | 36.51 | 36.95 | 10,933,804 | -2.28(-5.82%) |
May 23, 2022 | 39.09 | 39.70 | 38.45 | 39.23 | 9,068,516 | +0.87(+2.28%) |
May 20, 2022 | 39.61 | 39.76 | 37.36 | 38.36 | 10,685,118 | -0.60(-1.53%) |
May 19, 2022 | 38.47 | 39.63 | 38.37 | 38.96 | 9,633,068 | -0.07(-0.18%) |
May 18, 2022 | 40.02 | 40.53 | 38.72 | 39.03 | 11,289,811 | -1.40(-3.46%) |
May 17, 2022 | 39.56 | 40.52 | 38.92 | 40.42 | 13,690,671 | +2.53(+6.68%) |
May 16, 2022 | 38.04 | 38.72 | 37.83 | 37.89 | 11,141,383 | -0.16(-0.42%) |
May 13, 2022 | 37.22 | 38.17 | 37.20 | 38.05 | 11,679,443 | +1.65(+4.53%) |
May 12, 2022 | 37.04 | 37.49 | 35.44 | 36.40 | 17,334,472 | -1.21(-3.22%) |
May 11, 2022 | 38.39 | 39.63 | 37.44 | 37.62 | 14,502,173 | -0.78(-2.04%) |
May 10, 2022 | 38.58 | 39.05 | 37.58 | 38.40 | 14,050,832 | +0.43(+1.12%) |
May 09, 2022 | 40.00 | 40.16 | 37.74 | 37.97 | 18,713,442 | -2.73(-6.71%) |
May 06, 2022 | 41.67 | 41.67 | 40.11 | 40.70 | 13,090,856 | -1.12(-2.68%) |
May 05, 2022 | 42.84 | 43.42 | 41.50 | 41.82 | 12,068,740 | -1.71(-3.92%) |
May 04, 2022 | 42.45 | 43.65 | 42.03 | 43.53 | 13,471,840 | +0.50(+1.15%) |
May 03, 2022 | 42.33 | 43.37 | 41.90 | 43.04 | 10,475,061 | +0.68(+1.59%) |
May 02, 2022 | 42.64 | 43.09 | 41.27 | 42.36 | 13,513,887 | -0.36(-0.84%) |
Apr 29, 2022 | 43.85 | 44.43 | 42.51 | 42.72 | 13,571,667 | -1.29(-2.93%) |
Apr 28, 2022 | 43.19 | 44.09 | 42.58 | 44.01 | 12,037,946 | +1.21(+2.83%) |
Apr 27, 2022 | 41.87 | 43.12 | 41.46 | 42.80 | 13,736,725 | +1.20(+2.89%) |
Apr 26, 2022 | 42.52 | 42.74 | 41.25 | 41.60 | 14,657,887 | -1.36(-3.17%) |
Apr 25, 2022 | 43.09 | 43.23 | 41.92 | 42.96 | 15,261,912 | -0.42(-0.96%) |
Apr 22, 2022 | 44.68 | 45.02 | 43.23 | 43.37 | 15,670,714 | -1.03(-2.33%) |
Apr 21, 2022 | 44.49 | 45.93 | 44.22 | 44.41 | 32,076,082 | +1.18(+2.73%) |
Apr 20, 2022 | 42.97 | 43.92 | 42.88 | 43.22 | 17,583,474 | +0.50(+1.16%) |
Apr 19, 2022 | 42.50 | 43.45 | 42.41 | 42.73 | 18,581,460 | +0.90(+2.16%) |
Apr 18, 2022 | 41.78 | 42.76 | 41.55 | 41.82 | 17,126,402 | -0.23(-0.54%) |
Apr 14, 2022 | 41.67 | 42.56 | 41.03 | 42.05 | 29,341,452 | +1.33(+3.27%) |
Apr 13, 2022 | 39.92 | 40.80 | 39.52 | 40.72 | 33,757,036 | +2.38(+6.21%) |
Apr 12, 2022 | 38.08 | 38.67 | 37.50 | 38.34 | 15,864,437 | +0.41(+1.07%) |
Apr 11, 2022 | 36.43 | 38.28 | 36.27 | 37.93 | 14,236,251 | +1.46(+4.00%) |
Apr 08, 2022 | 36.71 | 37.07 | 36.24 | 36.47 | 8,678,486 | -0.39(-1.05%) |
Apr 07, 2022 | 37.10 | 37.23 | 35.91 | 36.86 | 11,747,466 | -0.46(-1.22%) |
Apr 06, 2022 | 37.73 | 37.78 | 36.45 | 37.32 | 17,079,076 | -1.43(-3.69%) |
Apr 05, 2022 | 39.22 | 39.58 | 38.29 | 38.75 | 12,805,838 | -0.37(-0.94%) |
Apr 04, 2022 | 38.94 | 39.33 | 38.43 | 39.11 | 9,555,147 | +0.09(+0.23%) |