Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.71 | 42.10 | 40.46 | 41.79 | 11,579,253 | +0.90(+2.21%) |
Jun 29, 2022 | 40.51 | 41.00 | 40.50 | 40.88 | 5,242,301 | +0.42(+1.05%) |
Jun 28, 2022 | 40.54 | 40.94 | 40.20 | 40.46 | 6,360,208 | -0.01(-0.02%) |
Jun 27, 2022 | 39.84 | 40.71 | 39.73 | 40.47 | 4,842,985 | +0.55(+1.39%) |
Jun 24, 2022 | 39.01 | 39.98 | 38.82 | 39.91 | 7,778,983 | +0.98(+2.51%) |
Jun 23, 2022 | 38.68 | 39.11 | 38.55 | 38.94 | 5,333,762 | +0.50(+1.30%) |
Jun 22, 2022 | 38.05 | 38.88 | 37.90 | 38.44 | 6,422,649 | +0.08(+0.22%) |
Jun 21, 2022 | 38.02 | 38.62 | 37.81 | 38.36 | 6,964,717 | +0.64(+1.69%) |
Jun 17, 2022 | 38.16 | 38.37 | 37.04 | 37.72 | 15,875,633 | -0.29(-0.75%) |
Jun 16, 2022 | 38.27 | 38.48 | 37.59 | 38.01 | 8,515,031 | -0.96(-2.46%) |
Jun 15, 2022 | 39.33 | 39.68 | 38.40 | 38.97 | 8,205,441 | -0.05(-0.12%) |
Jun 14, 2022 | 40.39 | 40.49 | 38.47 | 39.01 | 9,884,851 | -1.26(-3.14%) |
Jun 13, 2022 | 41.73 | 41.90 | 40.13 | 40.27 | 8,778,096 | -2.15(-5.06%) |
Jun 10, 2022 | 42.52 | 42.80 | 42.14 | 42.42 | 7,186,867 | -0.60(-1.39%) |
Jun 09, 2022 | 44.18 | 44.40 | 42.90 | 43.02 | 5,709,581 | -1.39(-3.13%) |
Jun 08, 2022 | 45.12 | 45.39 | 44.31 | 44.41 | 5,993,937 | -0.81(-1.79%) |
Jun 07, 2022 | 44.79 | 45.30 | 44.53 | 45.23 | 4,402,093 | +0.46(+1.03%) |
Jun 06, 2022 | 45.27 | 45.31 | 44.66 | 44.76 | 4,831,615 | -0.17(-0.37%) |
Jun 03, 2022 | 44.94 | 45.36 | 44.94 | 44.93 | 4,821,058 | -0.24(-0.53%) |
Jun 02, 2022 | 45.62 | 45.63 | 44.33 | 45.17 | 5,663,357 | -0.18(-0.41%) |
Jun 01, 2022 | 45.64 | 45.64 | 44.89 | 45.35 | 5,261,157 | +0.04(+0.08%) |
May 31, 2022 | 45.61 | 45.81 | 45.05 | 45.32 | 13,236,563 | -0.65(-1.40%) |
May 27, 2022 | 45.22 | 45.97 | 45.12 | 45.96 | 5,666,719 | +0.64(+1.40%) |
May 26, 2022 | 45.23 | 45.64 | 45.19 | 45.33 | 5,428,615 | +0.13(+0.29%) |
May 25, 2022 | 45.02 | 45.35 | 44.87 | 45.20 | 5,621,983 | +0.18(+0.39%) |
May 24, 2022 | 44.17 | 45.20 | 43.78 | 45.02 | 6,964,516 | +0.87(+1.96%) |
May 23, 2022 | 44.07 | 44.40 | 43.71 | 44.16 | 4,699,614 | +0.68(+1.57%) |
May 20, 2022 | 43.68 | 43.91 | 42.73 | 43.47 | 6,696,301 | -0.18(-0.42%) |
May 19, 2022 | 43.39 | 43.81 | 42.80 | 43.66 | 6,313,831 | +0.20(+0.47%) |
May 18, 2022 | 43.92 | 44.16 | 43.29 | 43.46 | 7,533,571 | -0.38(-0.86%) |
May 17, 2022 | 43.34 | 43.85 | 42.75 | 43.83 | 5,556,358 | +0.62(+1.43%) |
May 16, 2022 | 43.21 | 43.57 | 42.79 | 43.22 | 5,105,575 | +0.13(+0.30%) |
May 13, 2022 | 42.56 | 43.12 | 42.28 | 43.09 | 6,065,741 | +0.81(+1.92%) |
May 12, 2022 | 43.65 | 43.98 | 41.86 | 42.28 | 13,060,973 | -1.32(-3.03%) |
May 11, 2022 | 42.76 | 44.27 | 42.66 | 43.60 | 10,274,613 | +0.79(+1.84%) |
May 10, 2022 | 43.23 | 43.95 | 42.31 | 42.81 | 9,695,432 | +0.03(+0.06%) |
May 09, 2022 | 43.08 | 43.20 | 42.37 | 42.78 | 7,062,798 | -0.30(-0.70%) |
May 06, 2022 | 42.90 | 43.32 | 42.56 | 43.08 | 11,975,676 | +0.15(+0.34%) |
May 05, 2022 | 43.61 | 43.65 | 42.52 | 42.94 | 7,702,256 | -0.93(-2.13%) |
May 04, 2022 | 43.25 | 43.90 | 42.85 | 43.87 | 8,954,670 | +1.13(+2.63%) |
May 03, 2022 | 42.89 | 43.60 | 42.60 | 42.74 | 4,931,417 | +0.04(+0.09%) |
May 02, 2022 | 42.91 | 43.30 | 42.18 | 42.71 | 6,914,332 | -0.12(-0.28%) |
Apr 29, 2022 | 44.09 | 44.22 | 42.76 | 42.83 | 7,870,114 | -1.43(-3.23%) |
Apr 28, 2022 | 43.81 | 44.40 | 43.55 | 44.26 | 7,095,717 | +0.50(+1.15%) |
Apr 27, 2022 | 44.40 | 44.72 | 43.71 | 43.75 | 7,541,588 | -0.58(-1.30%) |
Apr 26, 2022 | 44.28 | 45.17 | 44.19 | 44.33 | 5,291,738 | -0.32(-0.72%) |
Apr 25, 2022 | 44.54 | 44.81 | 43.48 | 44.65 | 6,833,894 | +0.11(+0.25%) |
Apr 22, 2022 | 45.48 | 45.65 | 44.46 | 44.54 | 8,201,451 | -1.00(-2.19%) |
Apr 21, 2022 | 45.79 | 46.42 | 45.50 | 45.54 | 5,829,925 | -0.47(-1.01%) |
Apr 20, 2022 | 45.91 | 46.38 | 45.78 | 46.00 | 6,764,994 | +0.69(+1.52%) |
Apr 19, 2022 | 45.16 | 45.41 | 44.96 | 45.32 | 4,712,273 | +0.25(+0.55%) |
Apr 18, 2022 | 44.89 | 45.21 | 44.69 | 45.07 | 5,907,207 | +0.18(+0.41%) |
Apr 14, 2022 | 44.75 | 45.18 | 44.53 | 44.89 | 7,092,965 | +0.36(+0.80%) |
Apr 13, 2022 | 44.00 | 44.60 | 43.92 | 44.53 | 7,663,154 | +0.54(+1.23%) |
Apr 12, 2022 | 44.10 | 44.55 | 43.72 | 43.99 | 8,231,107 | -0.17(-0.39%) |
Apr 11, 2022 | 45.71 | 45.90 | 44.10 | 44.16 | 8,179,515 | -1.73(-3.77%) |
Apr 08, 2022 | 45.88 | 46.04 | 45.09 | 45.89 | 6,576,480 | +0.10(+0.22%) |
Apr 07, 2022 | 45.32 | 45.89 | 45.11 | 45.79 | 14,706,767 | +0.28(+0.62%) |
Apr 06, 2022 | 44.00 | 45.63 | 43.86 | 45.51 | 14,652,664 | +1.75(+4.00%) |
Apr 05, 2022 | 43.33 | 44.11 | 43.33 | 43.76 | 9,352,884 | +0.42(+0.97%) |
Apr 04, 2022 | 43.72 | 43.75 | 42.87 | 43.34 | 6,785,996 | -0.29(-0.67%) |