Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.73 | 40.45 | 39.56 | 39.99 | 26,604,158 | -0.22(-0.56%) |
Jun 29, 2022 | 40.45 | 40.57 | 40.04 | 40.21 | 14,342,930 | -0.17(-0.42%) |
Jun 28, 2022 | 41.18 | 41.70 | 40.31 | 40.38 | 21,428,696 | -0.67(-1.62%) |
Jun 27, 2022 | 41.53 | 41.53 | 40.91 | 41.04 | 24,264,008 | -0.31(-0.75%) |
Jun 24, 2022 | 40.74 | 41.46 | 40.55 | 41.35 | 32,571,876 | +1.10(+2.73%) |
Jun 23, 2022 | 40.71 | 40.75 | 40.06 | 40.26 | 36,658,140 | -0.60(-1.47%) |
Jun 22, 2022 | 40.76 | 41.37 | 40.48 | 40.86 | 21,260,456 | -0.53(-1.29%) |
Jun 21, 2022 | 41.08 | 41.52 | 40.98 | 41.39 | 24,835,960 | +0.70(+1.73%) |
Jun 17, 2022 | 40.66 | 41.26 | 40.55 | 40.69 | 63,656,744 | +0.07(+0.16%) |
Jun 16, 2022 | 40.14 | 40.71 | 40.14 | 40.62 | 28,837,454 | -0.45(-1.10%) |
Jun 15, 2022 | 40.67 | 41.66 | 40.42 | 41.07 | 24,015,146 | +0.83(+2.07%) |
Jun 14, 2022 | 40.91 | 40.98 | 39.92 | 40.24 | 23,981,694 | -0.31(-0.76%) |
Jun 13, 2022 | 40.38 | 41.11 | 40.22 | 40.55 | 30,979,930 | -0.23(-0.58%) |
Jun 10, 2022 | 41.07 | 41.25 | 40.59 | 40.78 | 21,612,752 | -0.72(-1.74%) |
Jun 09, 2022 | 42.04 | 42.45 | 41.49 | 41.50 | 19,638,300 | -0.62(-1.47%) |
Jun 08, 2022 | 42.62 | 42.79 | 42.09 | 42.12 | 17,341,556 | -0.61(-1.43%) |
Jun 07, 2022 | 42.03 | 42.81 | 41.93 | 42.73 | 15,638,905 | +0.23(+0.53%) |
Jun 06, 2022 | 42.76 | 43.22 | 42.32 | 42.51 | 13,479,585 | +0.07(+0.18%) |
Jun 03, 2022 | 42.71 | 42.89 | 42.31 | 42.43 | 19,138,620 | -0.51(-1.18%) |
Jun 02, 2022 | 42.37 | 42.95 | 42.10 | 42.94 | 21,909,902 | +0.53(+1.24%) |
Jun 01, 2022 | 42.71 | 42.95 | 41.98 | 42.41 | 22,036,158 | +0.17(+0.40%) |
May 31, 2022 | 42.45 | 42.77 | 41.95 | 42.24 | 69,031,752 | -0.53(-1.25%) |
May 27, 2022 | 42.31 | 42.80 | 42.15 | 42.78 | 25,467,806 | +0.59(+1.40%) |
May 26, 2022 | 41.31 | 42.69 | 41.31 | 42.19 | 30,171,856 | +0.93(+2.25%) |
May 25, 2022 | 41.03 | 41.65 | 40.50 | 41.26 | 27,189,322 | +0.22(+0.53%) |
May 24, 2022 | 40.70 | 41.32 | 39.85 | 41.04 | 32,046,746 | +0.39(+0.97%) |
May 23, 2022 | 40.64 | 41.09 | 40.27 | 40.65 | 29,180,274 | +0.38(+0.95%) |
May 20, 2022 | 39.25 | 40.32 | 38.93 | 40.27 | 48,989,388 | +1.14(+2.92%) |
May 19, 2022 | 40.38 | 41.19 | 38.47 | 39.12 | 104,140,856 | -6.23(-13.73%) |
May 18, 2022 | 47.33 | 47.33 | 45.21 | 45.35 | 43,112,876 | -2.10(-4.43%) |
May 17, 2022 | 46.59 | 47.56 | 46.43 | 47.45 | 20,094,930 | +1.50(+3.27%) |
May 16, 2022 | 46.57 | 46.57 | 45.84 | 45.95 | 21,596,910 | -0.53(-1.13%) |
May 13, 2022 | 45.68 | 46.54 | 45.51 | 46.47 | 20,213,026 | +1.19(+2.63%) |
May 12, 2022 | 45.60 | 45.74 | 44.51 | 45.28 | 27,670,442 | -0.34(-0.74%) |
May 11, 2022 | 46.03 | 46.55 | 45.55 | 45.62 | 25,450,968 | -0.84(-1.82%) |
May 10, 2022 | 46.61 | 47.11 | 46.09 | 46.46 | 23,182,008 | +0.55(+1.20%) |
May 09, 2022 | 45.95 | 46.34 | 45.64 | 45.91 | 23,963,868 | -0.35(-0.75%) |
May 06, 2022 | 46.09 | 46.73 | 45.81 | 46.26 | 23,187,634 | -0.26(-0.56%) |
May 05, 2022 | 47.97 | 48.02 | 46.09 | 46.52 | 26,495,630 | -1.85(-3.82%) |
May 04, 2022 | 46.91 | 48.44 | 46.58 | 48.37 | 25,531,604 | +1.56(+3.33%) |
May 03, 2022 | 46.67 | 47.22 | 46.45 | 46.81 | 16,878,668 | +0.06(+0.12%) |
May 02, 2022 | 46.27 | 46.81 | 45.88 | 46.76 | 23,991,070 | +0.83(+1.80%) |
Apr 29, 2022 | 47.37 | 47.49 | 45.83 | 45.93 | 21,718,168 | -1.55(-3.26%) |
Apr 28, 2022 | 46.45 | 47.62 | 46.14 | 47.48 | 21,509,384 | +1.24(+2.68%) |
Apr 27, 2022 | 47.74 | 47.93 | 46.18 | 46.24 | 35,899,064 | -1.49(-3.12%) |
Apr 26, 2022 | 48.65 | 48.71 | 47.70 | 47.73 | 20,512,618 | -0.98(-2.00%) |
Apr 25, 2022 | 48.25 | 48.74 | 47.39 | 48.71 | 19,916,384 | +0.54(+1.13%) |
Apr 22, 2022 | 49.62 | 49.66 | 48.10 | 48.16 | 18,917,330 | -1.33(-2.69%) |
Apr 21, 2022 | 50.02 | 50.48 | 49.45 | 49.49 | 18,283,458 | -0.23(-0.45%) |
Apr 20, 2022 | 48.97 | 50.33 | 48.90 | 49.72 | 20,912,504 | +1.12(+2.30%) |
Apr 19, 2022 | 47.82 | 48.70 | 47.75 | 48.60 | 16,539,707 | +0.68(+1.41%) |
Apr 18, 2022 | 47.71 | 48.35 | 47.64 | 47.93 | 14,918,050 | -0.06(-0.12%) |
Apr 14, 2022 | 48.84 | 49.12 | 47.94 | 47.98 | 19,221,660 | -0.92(-1.88%) |
Apr 13, 2022 | 48.61 | 49.10 | 48.20 | 48.90 | 18,132,968 | +0.31(+0.64%) |
Apr 12, 2022 | 48.48 | 49.65 | 48.27 | 48.59 | 26,929,610 | -0.99(-2.00%) |
Apr 11, 2022 | 50.56 | 50.59 | 49.50 | 49.59 | 22,380,726 | -1.31(-2.58%) |
Apr 08, 2022 | 51.43 | 51.49 | 50.65 | 50.90 | 19,406,714 | -0.33(-0.64%) |
Apr 07, 2022 | 51.04 | 51.43 | 50.39 | 51.23 | 16,783,952 | +0.24(+0.48%) |
Apr 06, 2022 | 51.28 | 51.35 | 50.49 | 50.98 | 20,946,978 | -0.52(-1.00%) |
Apr 05, 2022 | 51.76 | 52.13 | 51.26 | 51.50 | 17,191,460 | -0.53(-1.03%) |
Apr 04, 2022 | 51.65 | 52.27 | 51.22 | 52.03 | 21,093,352 | +0.20(+0.38%) |