Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.90 | 40.91 | 39.84 | 40.61 | 5,454,964 | -0.89(-2.15%) |
Jun 29, 2022 | 42.41 | 42.46 | 40.93 | 41.50 | 3,488,763 | -0.85(-2.00%) |
Jun 28, 2022 | 43.96 | 44.26 | 42.31 | 42.35 | 2,850,178 | -1.35(-3.09%) |
Jun 27, 2022 | 44.19 | 44.30 | 43.07 | 43.70 | 3,146,433 | -0.44(-1.00%) |
Jun 24, 2022 | 43.36 | 44.15 | 43.18 | 44.14 | 8,293,884 | +1.17(+2.72%) |
Jun 23, 2022 | 42.36 | 43.01 | 41.93 | 42.97 | 2,369,412 | +0.92(+2.19%) |
Jun 22, 2022 | 42.17 | 42.75 | 41.91 | 42.05 | 3,398,886 | -0.59(-1.38%) |
Jun 21, 2022 | 42.70 | 43.04 | 42.31 | 42.64 | 3,859,306 | +0.63(+1.49%) |
Jun 17, 2022 | 40.98 | 42.34 | 40.86 | 42.02 | 6,767,989 | +1.10(+2.70%) |
Jun 16, 2022 | 42.02 | 42.09 | 40.61 | 40.91 | 3,751,774 | -2.02(-4.71%) |
Jun 15, 2022 | 42.27 | 43.32 | 42.25 | 42.94 | 2,535,444 | +1.18(+2.82%) |
Jun 14, 2022 | 42.22 | 42.64 | 41.41 | 41.76 | 2,770,208 | -0.33(-0.79%) |
Jun 13, 2022 | 42.29 | 42.48 | 41.28 | 42.09 | 4,007,053 | -1.40(-3.21%) |
Jun 10, 2022 | 43.72 | 44.07 | 43.30 | 43.49 | 3,059,630 | -1.04(-2.33%) |
Jun 09, 2022 | 45.25 | 45.34 | 44.46 | 44.53 | 2,440,726 | -0.81(-1.78%) |
Jun 08, 2022 | 45.07 | 45.75 | 44.87 | 45.34 | 1,982,006 | -0.16(-0.36%) |
Jun 07, 2022 | 44.75 | 45.69 | 44.37 | 45.50 | 4,077,393 | +0.02(+0.04%) |
Jun 06, 2022 | 45.79 | 45.85 | 44.79 | 45.48 | 3,211,845 | -0.10(-0.22%) |
Jun 03, 2022 | 46.10 | 46.69 | 45.43 | 45.58 | 1,980,385 | -1.15(-2.45%) |
Jun 02, 2022 | 45.71 | 46.77 | 45.52 | 46.73 | 2,839,224 | +1.37(+3.03%) |
Jun 01, 2022 | 46.56 | 46.78 | 45.04 | 45.35 | 3,438,836 | -0.57(-1.25%) |
May 31, 2022 | 45.70 | 46.14 | 45.14 | 45.93 | 4,511,853 | +0.25(+0.56%) |
May 27, 2022 | 44.44 | 45.68 | 44.42 | 45.67 | 3,598,455 | +1.19(+2.68%) |
May 26, 2022 | 43.69 | 44.76 | 43.62 | 44.48 | 3,399,751 | +1.59(+3.71%) |
May 25, 2022 | 40.97 | 43.32 | 40.97 | 42.89 | 3,742,134 | +1.48(+3.58%) |
May 24, 2022 | 41.65 | 41.73 | 40.80 | 41.40 | 4,376,598 | -0.89(-2.11%) |
May 23, 2022 | 43.12 | 43.49 | 41.81 | 42.30 | 6,012,795 | -0.77(-1.80%) |
May 20, 2022 | 43.69 | 43.69 | 41.66 | 43.07 | 9,826,830 | +2.47(+6.07%) |
May 19, 2022 | 41.39 | 41.46 | 40.20 | 40.60 | 6,611,762 | -1.24(-2.96%) |
May 18, 2022 | 42.59 | 42.91 | 41.36 | 41.84 | 4,816,808 | -2.06(-4.69%) |
May 17, 2022 | 43.62 | 44.10 | 42.78 | 43.90 | 3,769,354 | +1.15(+2.68%) |
May 16, 2022 | 42.95 | 43.23 | 42.37 | 42.75 | 3,399,326 | -0.56(-1.30%) |
May 13, 2022 | 43.25 | 43.83 | 42.86 | 43.32 | 3,139,916 | +0.31(+0.72%) |
May 12, 2022 | 41.31 | 43.40 | 41.08 | 43.01 | 4,233,250 | +1.70(+4.12%) |
May 11, 2022 | 42.51 | 42.88 | 41.26 | 41.30 | 3,469,353 | -0.97(-2.30%) |
May 10, 2022 | 43.77 | 43.95 | 41.99 | 42.28 | 3,742,684 | -0.96(-2.23%) |
May 09, 2022 | 42.77 | 43.67 | 42.26 | 43.24 | 4,538,536 | -0.09(-0.21%) |
May 06, 2022 | 43.71 | 44.08 | 42.86 | 43.33 | 4,006,356 | -1.35(-3.01%) |
May 05, 2022 | 46.66 | 46.93 | 44.32 | 44.68 | 3,861,386 | -2.69(-5.69%) |
May 04, 2022 | 47.07 | 47.42 | 45.78 | 47.37 | 5,624,430 | +0.09(+0.19%) |
May 03, 2022 | 47.57 | 47.63 | 46.46 | 47.28 | 4,016,616 | -0.22(-0.46%) |
May 02, 2022 | 47.59 | 47.89 | 46.37 | 47.50 | 3,567,112 | +0.17(+0.37%) |
Apr 29, 2022 | 48.11 | 49.06 | 47.23 | 47.33 | 7,568,891 | -1.12(-2.31%) |
Apr 28, 2022 | 48.50 | 48.76 | 47.48 | 48.45 | 2,630,417 | +0.68(+1.43%) |
Apr 27, 2022 | 47.52 | 48.35 | 47.33 | 47.77 | 2,537,926 | +0.05(+0.11%) |
Apr 26, 2022 | 48.95 | 49.41 | 47.70 | 47.71 | 3,471,589 | -1.72(-3.48%) |
Apr 25, 2022 | 49.38 | 49.57 | 48.17 | 49.43 | 3,887,791 | -0.25(-0.49%) |
Apr 22, 2022 | 50.95 | 51.22 | 49.60 | 49.68 | 3,286,802 | -1.74(-3.38%) |
Apr 21, 2022 | 53.49 | 53.59 | 51.12 | 51.42 | 2,176,550 | -1.08(-2.06%) |
Apr 20, 2022 | 52.56 | 53.41 | 52.35 | 52.50 | 1,903,628 | +0.28(+0.54%) |
Apr 19, 2022 | 50.89 | 52.31 | 50.89 | 52.22 | 2,796,484 | +1.52(+3.00%) |
Apr 18, 2022 | 50.74 | 51.23 | 50.24 | 50.70 | 2,356,377 | -0.46(-0.89%) |
Apr 14, 2022 | 51.19 | 51.55 | 50.72 | 51.15 | 1,941,711 | +0.24(+0.46%) |
Apr 13, 2022 | 50.23 | 51.09 | 50.09 | 50.92 | 2,171,783 | +0.48(+0.96%) |
Apr 12, 2022 | 50.69 | 51.62 | 50.06 | 50.43 | 2,148,931 | +0.10(+0.20%) |
Apr 11, 2022 | 51.10 | 51.74 | 50.11 | 50.33 | 2,906,912 | -1.21(-2.35%) |
Apr 08, 2022 | 51.05 | 52.02 | 50.68 | 51.54 | 3,758,792 | +0.47(+0.93%) |
Apr 07, 2022 | 50.58 | 51.28 | 49.83 | 51.07 | 3,066,192 | +0.33(+0.65%) |
Apr 06, 2022 | 50.16 | 51.07 | 49.42 | 50.74 | 2,914,654 | +0.01(+0.02%) |
Apr 05, 2022 | 51.04 | 51.59 | 49.89 | 50.73 | 3,400,976 | -1.08(-2.09%) |
Apr 04, 2022 | 51.50 | 52.22 | 51.00 | 51.82 | 2,346,503 | +0.35(+0.69%) |