Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.61 | 36,161,884 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.97 | 47.23 | 15,038,523 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.74 | 46.97 | 17,749,130 | -1.13(-2.35%) |
Jun 27, 2022 | 47.73 | 48.42 | 47.53 | 48.10 | 17,421,864 | +0.27(+0.56%) |
Jun 24, 2022 | 46.96 | 47.88 | 46.64 | 47.83 | 26,254,218 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.43 | 46.44 | 21,635,566 | +0.95(+2.08%) |
Jun 22, 2022 | 44.53 | 45.97 | 44.29 | 45.50 | 21,984,012 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.91 | 43.54 | 44.61 | 21,191,220 | +1.46(+3.40%) |
Jun 17, 2022 | 43.93 | 44.53 | 42.91 | 43.14 | 48,938,148 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.02 | 22,025,996 | -0.95(-2.12%) |
Jun 15, 2022 | 44.39 | 45.41 | 43.75 | 44.98 | 27,767,942 | +0.55(+1.23%) |
Jun 14, 2022 | 44.27 | 44.94 | 43.78 | 44.43 | 25,116,116 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.69 | 44.24 | 44.42 | 29,106,204 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.63 | 46.31 | 46.33 | 25,703,100 | -1.68(-3.50%) |
Jun 09, 2022 | 49.38 | 49.74 | 47.94 | 48.01 | 18,954,180 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.52 | 49.58 | 13,814,097 | -0.45(-0.91%) |
Jun 07, 2022 | 49.40 | 50.04 | 49.15 | 50.03 | 16,376,460 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.14 | 49.38 | 17,841,478 | +0.06(+0.11%) |
Jun 03, 2022 | 48.64 | 49.63 | 48.64 | 49.33 | 19,547,842 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.90 | 47.33 | 48.85 | 23,620,200 | +0.29(+0.59%) |
Jun 01, 2022 | 49.37 | 49.40 | 48.06 | 48.56 | 18,814,628 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.60 | 48.16 | 49.18 | 71,141,424 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,088,190 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.92 | 49.96 | 50.06 | 25,361,358 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.18 | 49.80 | 25,887,794 | +0.28(+0.56%) |
May 24, 2022 | 48.87 | 49.71 | 48.87 | 49.52 | 28,825,108 | +0.49(+1.00%) |
May 23, 2022 | 48.75 | 49.79 | 48.66 | 49.03 | 25,919,808 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.86 | 47.41 | 48.65 | 33,651,864 | +1.69(+3.59%) |
May 19, 2022 | 46.36 | 47.18 | 45.98 | 46.96 | 21,423,972 | +0.23(+0.50%) |
May 18, 2022 | 47.49 | 47.68 | 46.51 | 46.73 | 24,021,342 | -0.87(-1.83%) |
May 17, 2022 | 47.24 | 47.77 | 46.53 | 47.60 | 21,529,432 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.33 | 46.24 | 46.98 | 20,959,720 | +0.70(+1.50%) |
May 13, 2022 | 46.71 | 47.09 | 46.06 | 46.29 | 24,184,054 | -0.44(-0.93%) |
May 12, 2022 | 45.43 | 46.76 | 45.17 | 46.72 | 36,095,516 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.20 | 45.09 | 45.48 | 32,288,754 | -0.04(-0.08%) |
May 10, 2022 | 45.10 | 45.89 | 44.78 | 45.52 | 29,719,456 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.22 | 43.93 | 44.73 | 27,247,732 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.26 | 44.18 | 45.10 | 21,627,932 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.57 | 43.73 | 44.56 | 30,793,766 | -1.11(-2.44%) |
May 04, 2022 | 44.96 | 45.87 | 44.06 | 45.67 | 31,110,020 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.02 | 43.87 | 45.33 | 36,658,188 | +0.87(+1.97%) |
May 02, 2022 | 43.85 | 44.85 | 43.65 | 44.46 | 39,377,780 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.29 | 45.07 | 45.13 | 30,939,866 | -1.32(-2.85%) |
Apr 28, 2022 | 46.39 | 46.69 | 45.51 | 46.45 | 30,691,868 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.90 | 44.34 | 45.75 | 28,072,358 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 44.99 | 45.09 | 27,578,578 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.24 | 43.34 | 45.02 | 29,778,828 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.05 | 44.27 | 24,138,300 | -0.90(-2.00%) |
Apr 21, 2022 | 45.92 | 45.99 | 44.99 | 45.17 | 20,767,468 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.13 | 45.26 | 45.76 | 26,911,692 | -0.40(-0.86%) |
Apr 19, 2022 | 47.51 | 47.71 | 45.41 | 46.15 | 36,406,180 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.48 | 47.68 | 18,543,196 | -1.18(-2.41%) |
Apr 14, 2022 | 49.11 | 49.58 | 48.78 | 48.86 | 18,745,164 | +0.02(+0.04%) |
Apr 13, 2022 | 48.86 | 49.50 | 48.47 | 48.84 | 17,151,452 | -0.01(-0.02%) |
Apr 12, 2022 | 49.02 | 49.60 | 48.42 | 48.85 | 24,798,510 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.60 | 24,120,452 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.74 | 26,761,112 | +0.01(+0.02%) |
Apr 07, 2022 | 48.28 | 50.96 | 48.28 | 50.73 | 39,462,632 | +2.11(+4.33%) |
Apr 06, 2022 | 47.05 | 48.83 | 47.05 | 48.63 | 34,481,124 | +1.50(+3.18%) |
Apr 05, 2022 | 46.73 | 47.96 | 46.68 | 47.13 | 23,026,814 | +0.28(+0.59%) |
Apr 04, 2022 | 47.62 | 47.71 | 46.33 | 46.85 | 22,270,970 | -0.58(-1.22%) |