Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.56 | 47.63 | 46.01 | 47.23 | 37,225,276 | +1.34(+2.93%) |
Jun 29, 2022 | 45.69 | 46.33 | 45.63 | 45.88 | 15,480,754 | +0.25(+0.55%) |
Jun 28, 2022 | 46.68 | 46.81 | 45.41 | 45.63 | 18,271,070 | -1.10(-2.35%) |
Jun 27, 2022 | 46.37 | 47.04 | 46.17 | 46.73 | 17,934,182 | +0.26(+0.56%) |
Jun 24, 2022 | 45.62 | 46.51 | 45.31 | 46.47 | 27,026,262 | +1.35(+2.99%) |
Jun 23, 2022 | 44.34 | 45.19 | 44.14 | 45.12 | 22,271,792 | +0.92(+2.08%) |
Jun 22, 2022 | 43.26 | 44.66 | 43.03 | 44.20 | 22,630,486 | +0.86(+2.00%) |
Jun 21, 2022 | 42.62 | 43.63 | 42.29 | 43.33 | 21,814,380 | +1.42(+3.40%) |
Jun 17, 2022 | 42.68 | 43.26 | 41.69 | 41.91 | 50,377,248 | -0.86(-2.00%) |
Jun 16, 2022 | 42.96 | 43.23 | 42.38 | 42.77 | 22,673,704 | -0.93(-2.12%) |
Jun 15, 2022 | 43.13 | 44.12 | 42.50 | 43.69 | 28,584,502 | +0.53(+1.23%) |
Jun 14, 2022 | 43.01 | 43.65 | 42.53 | 43.16 | 25,854,694 | +0.01(+0.02%) |
Jun 13, 2022 | 43.97 | 44.39 | 42.97 | 43.15 | 29,962,118 | -1.86(-4.12%) |
Jun 10, 2022 | 46.22 | 46.27 | 44.99 | 45.01 | 26,458,940 | -1.63(-3.50%) |
Jun 09, 2022 | 47.97 | 48.32 | 46.57 | 46.64 | 19,511,556 | -1.52(-3.16%) |
Jun 08, 2022 | 48.69 | 49.14 | 48.11 | 48.16 | 14,220,322 | -0.44(-0.91%) |
Jun 07, 2022 | 47.99 | 48.61 | 47.75 | 48.60 | 16,858,034 | +0.63(+1.31%) |
Jun 06, 2022 | 47.91 | 48.38 | 47.74 | 47.97 | 18,366,134 | +0.05(+0.11%) |
Jun 03, 2022 | 47.25 | 48.22 | 47.25 | 47.92 | 20,122,676 | +0.47(+0.99%) |
Jun 02, 2022 | 47.17 | 47.50 | 45.97 | 47.45 | 24,314,788 | +0.28(+0.59%) |
Jun 01, 2022 | 47.96 | 47.99 | 46.69 | 47.17 | 19,367,900 | -0.60(-1.26%) |
May 31, 2022 | 48.03 | 48.18 | 46.78 | 47.77 | 73,233,448 | -0.78(-1.61%) |
May 27, 2022 | 48.57 | 49.00 | 48.20 | 48.56 | 23,767,132 | -0.07(-0.15%) |
May 26, 2022 | 48.69 | 49.47 | 48.53 | 48.63 | 26,107,146 | +0.25(+0.52%) |
May 25, 2022 | 47.92 | 48.68 | 47.78 | 48.38 | 26,649,064 | +0.27(+0.56%) |
May 24, 2022 | 47.48 | 48.29 | 47.48 | 48.11 | 29,672,754 | +0.48(+1.00%) |
May 23, 2022 | 47.36 | 48.36 | 47.27 | 47.63 | 26,682,020 | +0.37(+0.78%) |
May 20, 2022 | 46.17 | 47.47 | 46.05 | 47.26 | 34,641,448 | +1.64(+3.59%) |
May 19, 2022 | 45.04 | 45.83 | 44.67 | 45.62 | 22,053,976 | +0.23(+0.50%) |
May 18, 2022 | 46.14 | 46.32 | 45.18 | 45.40 | 24,727,726 | -0.85(-1.83%) |
May 17, 2022 | 45.89 | 46.41 | 45.20 | 46.24 | 22,162,538 | +0.60(+1.32%) |
May 16, 2022 | 44.92 | 45.98 | 44.92 | 45.64 | 21,576,072 | +0.68(+1.50%) |
May 13, 2022 | 45.38 | 45.75 | 44.75 | 44.96 | 24,895,222 | -0.42(-0.93%) |
May 12, 2022 | 44.14 | 45.42 | 43.88 | 45.39 | 37,156,960 | +1.21(+2.73%) |
May 11, 2022 | 43.84 | 44.88 | 43.81 | 44.18 | 33,238,254 | -0.04(-0.08%) |
May 10, 2022 | 43.81 | 44.58 | 43.50 | 44.22 | 30,593,400 | +0.76(+1.75%) |
May 09, 2022 | 43.22 | 43.93 | 42.68 | 43.46 | 28,048,992 | -0.36(-0.82%) |
May 06, 2022 | 42.97 | 43.97 | 42.92 | 43.81 | 22,263,934 | +0.53(+1.22%) |
May 05, 2022 | 44.19 | 44.27 | 42.48 | 43.29 | 31,699,302 | -1.08(-2.44%) |
May 04, 2022 | 43.68 | 44.56 | 42.80 | 44.37 | 32,024,856 | +0.33(+0.75%) |
May 03, 2022 | 43.66 | 44.71 | 42.62 | 44.04 | 37,736,180 | +0.85(+1.97%) |
May 02, 2022 | 42.60 | 43.56 | 42.40 | 43.19 | 40,535,744 | -0.65(-1.49%) |
Apr 29, 2022 | 44.56 | 44.97 | 43.78 | 43.84 | 31,849,700 | -1.29(-2.85%) |
Apr 28, 2022 | 45.06 | 45.36 | 44.21 | 45.13 | 31,594,408 | +0.69(+1.55%) |
Apr 27, 2022 | 43.88 | 44.59 | 43.07 | 44.44 | 28,897,868 | +0.63(+1.45%) |
Apr 26, 2022 | 43.77 | 44.90 | 43.71 | 43.81 | 28,389,566 | +0.07(+0.16%) |
Apr 25, 2022 | 42.75 | 43.95 | 42.10 | 43.73 | 30,654,520 | +0.73(+1.70%) |
Apr 22, 2022 | 43.73 | 43.87 | 42.80 | 43.00 | 24,848,122 | -0.88(-2.00%) |
Apr 21, 2022 | 44.61 | 44.68 | 43.71 | 43.88 | 21,378,166 | -0.57(-1.29%) |
Apr 20, 2022 | 44.67 | 44.81 | 43.97 | 44.45 | 27,703,070 | -0.38(-0.86%) |
Apr 19, 2022 | 46.16 | 46.35 | 44.11 | 44.83 | 37,476,760 | -1.48(-3.20%) |
Apr 18, 2022 | 47.20 | 47.45 | 46.13 | 46.32 | 19,088,488 | -1.14(-2.41%) |
Apr 14, 2022 | 47.71 | 48.16 | 47.39 | 47.46 | 19,296,394 | +0.02(+0.04%) |
Apr 13, 2022 | 47.47 | 48.08 | 47.08 | 47.44 | 17,655,816 | -0.01(-0.02%) |
Apr 12, 2022 | 47.62 | 48.18 | 47.04 | 47.45 | 25,527,748 | -0.73(-1.52%) |
Apr 11, 2022 | 49.55 | 50.32 | 48.04 | 48.18 | 24,829,750 | -1.11(-2.25%) |
Apr 08, 2022 | 49.01 | 49.66 | 48.66 | 49.29 | 27,548,064 | +0.01(+0.02%) |
Apr 07, 2022 | 46.91 | 49.51 | 46.91 | 49.28 | 40,623,088 | +2.05(+4.33%) |
Apr 06, 2022 | 45.71 | 47.43 | 45.71 | 47.24 | 35,495,092 | +1.46(+3.18%) |
Apr 05, 2022 | 45.40 | 46.59 | 45.34 | 45.78 | 23,703,952 | +0.27(+0.59%) |
Apr 04, 2022 | 46.26 | 46.34 | 45.00 | 45.51 | 22,925,882 | -0.56(-1.22%) |