Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.27 | 36.02 | 34.81 | 35.46 | 37,069,188 | +0.11(+0.32%) |
Jun 29, 2022 | 35.58 | 35.64 | 35.09 | 35.35 | 26,852,312 | -0.46(-1.30%) |
Jun 28, 2022 | 36.57 | 36.99 | 35.77 | 35.81 | 39,913,972 | -0.81(-2.20%) |
Jun 27, 2022 | 36.84 | 37.02 | 36.47 | 36.62 | 31,205,702 | +0.02(+0.05%) |
Jun 24, 2022 | 35.88 | 36.63 | 35.77 | 36.60 | 40,257,600 | +1.14(+3.21%) |
Jun 23, 2022 | 35.65 | 35.66 | 34.99 | 35.46 | 31,810,864 | +0.03(+0.08%) |
Jun 22, 2022 | 35.38 | 35.80 | 35.28 | 35.43 | 34,367,760 | -0.33(-0.93%) |
Jun 21, 2022 | 35.41 | 36.04 | 35.38 | 35.76 | 35,880,016 | +0.72(+2.06%) |
Jun 17, 2022 | 35.53 | 36.13 | 34.69 | 35.04 | 75,318,960 | -0.35(-0.99%) |
Jun 16, 2022 | 35.73 | 35.82 | 35.01 | 35.39 | 48,072,224 | -1.24(-3.39%) |
Jun 15, 2022 | 36.55 | 37.13 | 35.94 | 36.64 | 39,714,648 | +0.68(+1.90%) |
Jun 14, 2022 | 36.03 | 36.21 | 35.58 | 35.95 | 33,060,578 | +0.15(+0.42%) |
Jun 13, 2022 | 36.54 | 36.79 | 35.71 | 35.80 | 53,091,852 | -1.34(-3.60%) |
Jun 10, 2022 | 37.77 | 37.99 | 37.14 | 37.14 | 45,452,856 | -0.79(-2.07%) |
Jun 09, 2022 | 38.87 | 39.20 | 37.93 | 37.93 | 41,179,004 | -1.16(-2.96%) |
Jun 08, 2022 | 40.05 | 40.06 | 38.89 | 39.08 | 62,914,276 | -2.18(-5.28%) |
Jun 07, 2022 | 40.82 | 41.32 | 40.44 | 41.26 | 26,505,808 | +0.18(+0.44%) |
Jun 06, 2022 | 41.53 | 41.75 | 40.84 | 41.08 | 26,831,950 | -0.05(-0.12%) |
Jun 03, 2022 | 41.80 | 41.94 | 41.08 | 41.13 | 34,998,352 | -1.37(-3.23%) |
Jun 02, 2022 | 41.89 | 42.54 | 41.65 | 42.50 | 33,362,844 | +0.69(+1.66%) |
Jun 01, 2022 | 42.44 | 42.59 | 41.26 | 41.81 | 31,524,986 | -0.29(-0.70%) |
May 31, 2022 | 41.94 | 42.42 | 41.37 | 42.11 | 43,339,460 | -0.12(-0.29%) |
May 27, 2022 | 41.32 | 42.23 | 41.31 | 42.23 | 32,232,848 | +1.01(+2.46%) |
May 26, 2022 | 39.97 | 41.40 | 39.89 | 41.21 | 30,357,566 | +1.21(+3.03%) |
May 25, 2022 | 39.28 | 40.30 | 39.23 | 40.00 | 27,726,198 | +0.50(+1.27%) |
May 24, 2022 | 39.53 | 39.71 | 38.96 | 39.50 | 31,527,734 | -0.31(-0.79%) |
May 23, 2022 | 39.52 | 40.05 | 39.17 | 39.81 | 28,689,814 | +0.33(+0.84%) |
May 20, 2022 | 40.04 | 40.09 | 38.21 | 39.48 | 47,163,848 | -0.34(-0.86%) |
May 19, 2022 | 40.11 | 40.48 | 39.55 | 39.82 | 30,780,352 | -0.32(-0.80%) |
May 18, 2022 | 41.69 | 41.69 | 40.02 | 40.14 | 37,110,996 | -1.94(-4.62%) |
May 17, 2022 | 41.54 | 42.11 | 41.38 | 42.09 | 30,232,788 | +1.25(+3.06%) |
May 16, 2022 | 41.16 | 41.34 | 40.56 | 40.84 | 26,440,840 | -0.49(-1.19%) |
May 13, 2022 | 41.16 | 41.56 | 40.73 | 41.33 | 33,795,284 | +0.72(+1.77%) |
May 12, 2022 | 40.50 | 40.67 | 39.82 | 40.61 | 44,639,920 | +0.01(+0.02%) |
May 11, 2022 | 41.73 | 41.98 | 40.55 | 40.60 | 42,553,976 | -1.12(-2.68%) |
May 10, 2022 | 42.04 | 42.40 | 41.23 | 41.72 | 45,204,976 | +0.89(+2.18%) |
May 09, 2022 | 41.53 | 41.90 | 40.64 | 40.83 | 47,486,324 | -1.17(-2.78%) |
May 06, 2022 | 42.17 | 42.80 | 41.56 | 41.99 | 43,165,780 | -0.28(-0.67%) |
May 05, 2022 | 43.22 | 43.52 | 41.83 | 42.28 | 55,905,492 | -1.49(-3.41%) |
May 04, 2022 | 42.38 | 43.86 | 41.77 | 43.77 | 47,445,712 | +1.39(+3.28%) |
May 03, 2022 | 42.12 | 42.78 | 41.60 | 42.38 | 42,693,916 | +0.09(+0.22%) |
May 02, 2022 | 41.12 | 42.31 | 40.92 | 42.28 | 48,315,948 | +1.29(+3.14%) |
Apr 29, 2022 | 42.31 | 42.66 | 40.91 | 40.99 | 75,332,832 | -3.06(-6.94%) |
Apr 28, 2022 | 43.05 | 44.46 | 42.83 | 44.05 | 43,663,268 | +1.52(+3.58%) |
Apr 27, 2022 | 42.77 | 43.32 | 42.33 | 42.53 | 30,087,214 | -0.28(-0.66%) |
Apr 26, 2022 | 43.91 | 44.05 | 42.80 | 42.81 | 37,585,808 | -1.46(-3.29%) |
Apr 25, 2022 | 43.46 | 44.33 | 43.43 | 44.27 | 38,274,628 | +0.50(+1.14%) |
Apr 22, 2022 | 44.62 | 44.81 | 43.73 | 43.77 | 30,076,636 | -0.90(-2.02%) |
Apr 21, 2022 | 45.73 | 45.99 | 44.58 | 44.67 | 29,035,034 | -0.57(-1.27%) |
Apr 20, 2022 | 45.48 | 45.85 | 45.12 | 45.25 | 24,226,610 | +0.17(+0.38%) |
Apr 19, 2022 | 43.83 | 45.14 | 43.58 | 45.08 | 33,504,778 | +1.21(+2.77%) |
Apr 18, 2022 | 42.82 | 44.10 | 42.81 | 43.86 | 27,185,632 | +0.91(+2.12%) |
Apr 14, 2022 | 43.96 | 43.97 | 42.90 | 42.95 | 38,472,616 | -1.26(-2.85%) |
Apr 13, 2022 | 43.97 | 44.45 | 43.78 | 44.21 | 23,568,020 | +0.48(+1.10%) |
Apr 12, 2022 | 44.50 | 45.06 | 43.65 | 43.73 | 31,744,028 | -0.07(-0.15%) |
Apr 11, 2022 | 44.11 | 44.48 | 43.76 | 43.80 | 32,309,778 | -0.42(-0.96%) |
Apr 08, 2022 | 44.46 | 44.75 | 44.06 | 44.22 | 23,571,736 | -0.51(-1.14%) |
Apr 07, 2022 | 44.60 | 45.06 | 43.99 | 44.73 | 25,640,784 | +0.02(+0.04%) |
Apr 06, 2022 | 44.62 | 45.30 | 44.43 | 44.71 | 33,506,158 | -0.55(-1.23%) |
Apr 05, 2022 | 45.92 | 46.06 | 45.16 | 45.26 | 27,424,738 | -1.01(-2.17%) |
Apr 04, 2022 | 45.30 | 46.30 | 45.06 | 46.27 | 25,314,096 | +1.03(+2.27%) |