Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.82 | 40.82 | 39.47 | 40.10 | 6,829,967 | -0.96(-2.34%) |
Jun 29, 2022 | 40.97 | 41.41 | 40.70 | 41.06 | 3,655,043 | +0.02(+0.05%) |
Jun 28, 2022 | 41.76 | 42.79 | 40.99 | 41.04 | 5,649,098 | -1.66(-3.90%) |
Jun 27, 2022 | 44.14 | 44.20 | 42.55 | 42.70 | 4,888,084 | -1.24(-2.82%) |
Jun 24, 2022 | 41.71 | 44.05 | 41.59 | 43.94 | 21,247,272 | +2.60(+6.28%) |
Jun 23, 2022 | 40.58 | 41.48 | 40.47 | 41.35 | 5,450,706 | -0.15(-0.37%) |
Jun 22, 2022 | 40.30 | 42.01 | 40.25 | 41.50 | 7,631,484 | +0.81(+1.99%) |
Jun 21, 2022 | 41.09 | 41.83 | 40.61 | 40.69 | 7,927,503 | +0.08(+0.19%) |
Jun 17, 2022 | 39.94 | 40.96 | 39.86 | 40.62 | 22,026,528 | +1.09(+2.75%) |
Jun 16, 2022 | 40.69 | 40.89 | 38.99 | 39.53 | 10,345,898 | -2.34(-5.58%) |
Jun 15, 2022 | 41.35 | 42.38 | 40.97 | 41.87 | 8,555,434 | +0.89(+2.18%) |
Jun 14, 2022 | 41.57 | 41.94 | 40.62 | 40.97 | 5,496,170 | -0.34(-0.82%) |
Jun 13, 2022 | 41.38 | 42.31 | 41.06 | 41.31 | 9,586,662 | -1.30(-3.05%) |
Jun 10, 2022 | 42.67 | 43.86 | 42.61 | 42.61 | 9,109,146 | -2.32(-5.16%) |
Jun 09, 2022 | 45.42 | 45.64 | 44.68 | 44.93 | 5,340,944 | -0.95(-2.08%) |
Jun 08, 2022 | 46.01 | 46.32 | 45.52 | 45.88 | 4,574,700 | +0.16(+0.36%) |
Jun 07, 2022 | 45.13 | 45.86 | 44.92 | 45.71 | 5,315,245 | -0.15(-0.34%) |
Jun 06, 2022 | 46.18 | 46.92 | 45.67 | 45.87 | 5,560,266 | +0.56(+1.23%) |
Jun 03, 2022 | 45.53 | 45.75 | 45.02 | 45.31 | 6,362,607 | -0.65(-1.42%) |
Jun 02, 2022 | 45.09 | 45.97 | 44.69 | 45.97 | 5,495,326 | +0.77(+1.70%) |
Jun 01, 2022 | 47.23 | 47.23 | 45.04 | 45.20 | 7,459,626 | -1.64(-3.49%) |
May 31, 2022 | 46.61 | 47.44 | 45.53 | 46.83 | 18,357,400 | +0.07(+0.14%) |
May 27, 2022 | 45.23 | 46.77 | 45.07 | 46.76 | 9,077,814 | +2.25(+5.06%) |
May 26, 2022 | 43.76 | 44.84 | 43.57 | 44.51 | 6,571,820 | +1.59(+3.70%) |
May 25, 2022 | 42.02 | 43.23 | 42.02 | 42.92 | 7,853,048 | +0.60(+1.43%) |
May 24, 2022 | 42.53 | 43.71 | 41.78 | 42.32 | 8,678,225 | -0.97(-2.24%) |
May 23, 2022 | 42.86 | 43.44 | 42.15 | 43.29 | 6,391,697 | +0.84(+1.99%) |
May 20, 2022 | 43.07 | 43.41 | 41.46 | 42.44 | 7,768,610 | -0.30(-0.69%) |
May 19, 2022 | 42.74 | 43.42 | 42.17 | 42.74 | 8,005,870 | -0.31(-0.71%) |
May 18, 2022 | 44.16 | 44.81 | 42.77 | 43.05 | 6,142,000 | -1.90(-4.22%) |
May 17, 2022 | 43.72 | 45.14 | 43.49 | 44.94 | 5,947,423 | +1.75(+4.06%) |
May 16, 2022 | 44.53 | 44.53 | 43.01 | 43.19 | 7,245,933 | -1.49(-3.34%) |
May 13, 2022 | 44.50 | 44.79 | 43.79 | 44.69 | 6,739,101 | +0.47(+1.06%) |
May 12, 2022 | 44.04 | 45.81 | 43.28 | 44.22 | 9,308,201 | -0.40(-0.90%) |
May 11, 2022 | 46.28 | 46.89 | 44.51 | 44.62 | 7,396,335 | -1.93(-4.14%) |
May 10, 2022 | 47.87 | 48.75 | 46.34 | 46.54 | 7,949,581 | -0.64(-1.36%) |
May 09, 2022 | 46.05 | 48.77 | 45.66 | 47.19 | 13,396,070 | +0.43(+0.92%) |
May 06, 2022 | 45.98 | 47.55 | 45.05 | 46.75 | 11,777,421 | +0.74(+1.60%) |
May 05, 2022 | 49.05 | 49.64 | 45.30 | 46.02 | 20,129,428 | -6.11(-11.72%) |
May 04, 2022 | 51.23 | 52.19 | 50.11 | 52.13 | 9,876,226 | +0.92(+1.80%) |
May 03, 2022 | 51.04 | 51.97 | 50.79 | 51.21 | 8,473,861 | +0.30(+0.58%) |
May 02, 2022 | 49.78 | 50.98 | 49.29 | 50.91 | 6,409,428 | +1.18(+2.37%) |
Apr 29, 2022 | 49.35 | 51.71 | 49.35 | 49.73 | 8,721,178 | -1.77(-3.44%) |
Apr 28, 2022 | 50.26 | 51.77 | 49.95 | 51.51 | 6,269,135 | +1.64(+3.28%) |
Apr 27, 2022 | 50.76 | 51.62 | 49.81 | 49.87 | 5,121,452 | -1.00(-1.96%) |
Apr 26, 2022 | 51.33 | 51.69 | 50.27 | 50.86 | 5,169,463 | -0.51(-0.99%) |
Apr 25, 2022 | 50.70 | 51.61 | 50.49 | 51.37 | 5,745,572 | +0.44(+0.87%) |
Apr 22, 2022 | 52.30 | 52.52 | 50.84 | 50.93 | 5,130,969 | -1.53(-2.92%) |
Apr 21, 2022 | 52.90 | 53.51 | 52.25 | 52.46 | 4,602,547 | -0.09(-0.16%) |
Apr 20, 2022 | 52.99 | 53.03 | 52.45 | 52.55 | 5,154,824 | -0.30(-0.56%) |
Apr 19, 2022 | 51.88 | 52.89 | 51.88 | 52.85 | 4,904,922 | +0.58(+1.12%) |
Apr 18, 2022 | 51.56 | 52.44 | 51.41 | 52.26 | 4,296,384 | +0.39(+0.76%) |
Apr 14, 2022 | 52.87 | 53.13 | 51.71 | 51.87 | 4,647,943 | -0.93(-1.76%) |
Apr 13, 2022 | 51.81 | 53.13 | 51.69 | 52.80 | 3,953,572 | +0.84(+1.62%) |
Apr 12, 2022 | 53.00 | 53.43 | 51.84 | 51.96 | 4,162,782 | -0.62(-1.18%) |
Apr 11, 2022 | 52.07 | 53.86 | 52.07 | 52.58 | 4,282,314 | -0.13(-0.25%) |
Apr 08, 2022 | 52.20 | 53.10 | 51.84 | 52.71 | 3,912,271 | +0.62(+1.20%) |
Apr 07, 2022 | 51.61 | 52.53 | 51.25 | 52.09 | 5,218,516 | +0.25(+0.48%) |
Apr 06, 2022 | 53.48 | 53.78 | 51.23 | 51.84 | 6,639,127 | -2.18(-4.04%) |
Apr 05, 2022 | 54.29 | 55.30 | 53.62 | 54.02 | 5,261,909 | -0.32(-0.58%) |
Apr 04, 2022 | 55.63 | 55.91 | 54.11 | 54.34 | 6,945,421 | -0.94(-1.70%) |