Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.22 | 48.31 | 46.67 | 47.90 | 36,703,432 | +1.36(+2.92%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.28 | 46.54 | 15,263,736 | +0.26(+0.55%) |
Jun 28, 2022 | 47.35 | 47.48 | 46.05 | 46.28 | 18,014,936 | -1.11(-2.35%) |
Jun 27, 2022 | 47.03 | 47.71 | 46.83 | 47.39 | 17,682,770 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.13 | 26,647,392 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.76 | 21,959,572 | +0.93(+2.08%) |
Jun 22, 2022 | 43.88 | 45.29 | 43.64 | 44.83 | 22,313,238 | +0.88(+2.00%) |
Jun 21, 2022 | 43.23 | 44.25 | 42.89 | 43.95 | 21,508,574 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.88 | 42.28 | 42.51 | 49,671,028 | -0.87(-2.00%) |
Jun 16, 2022 | 43.57 | 43.85 | 42.99 | 43.37 | 22,355,850 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.32 | 28,183,788 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.14 | 43.78 | 25,492,248 | +0.01(+0.02%) |
Jun 13, 2022 | 44.60 | 45.02 | 43.58 | 43.77 | 29,542,090 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.93 | 45.63 | 45.65 | 26,088,022 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.23 | 47.30 | 19,238,032 | -1.54(-3.16%) |
Jun 08, 2022 | 49.39 | 49.84 | 48.79 | 48.85 | 14,020,973 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.43 | 49.29 | 16,621,708 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.42 | 48.65 | 18,108,668 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.60 | 19,840,584 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.18 | 46.63 | 48.12 | 23,973,928 | +0.28(+0.59%) |
Jun 01, 2022 | 48.65 | 48.67 | 47.35 | 47.84 | 19,096,390 | -0.61(-1.26%) |
May 31, 2022 | 48.71 | 48.87 | 47.45 | 48.45 | 72,206,816 | -0.79(-1.61%) |
May 27, 2022 | 49.26 | 49.70 | 48.89 | 49.25 | 23,433,950 | -0.07(-0.15%) |
May 26, 2022 | 49.39 | 50.17 | 49.22 | 49.32 | 25,741,162 | +0.26(+0.52%) |
May 25, 2022 | 48.60 | 49.38 | 48.46 | 49.07 | 26,275,482 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,256,784 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.31 | 26,307,976 | +0.37(+0.78%) |
May 20, 2022 | 46.83 | 48.14 | 46.71 | 47.93 | 34,155,824 | +1.66(+3.59%) |
May 19, 2022 | 45.68 | 46.48 | 45.30 | 46.27 | 21,744,810 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,381,078 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.07 | 45.84 | 46.90 | 21,851,850 | +0.61(+1.32%) |
May 16, 2022 | 45.56 | 46.64 | 45.56 | 46.29 | 21,273,606 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.40 | 45.38 | 45.60 | 24,546,226 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.07 | 44.51 | 46.03 | 36,636,072 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.43 | 44.81 | 32,772,304 | -0.04(-0.08%) |
May 10, 2022 | 44.44 | 45.22 | 44.12 | 44.84 | 30,164,528 | +0.77(+1.75%) |
May 09, 2022 | 43.84 | 44.55 | 43.29 | 44.07 | 27,655,790 | -0.36(-0.82%) |
May 06, 2022 | 43.58 | 44.60 | 43.53 | 44.44 | 21,951,828 | +0.53(+1.22%) |
May 05, 2022 | 44.82 | 44.90 | 43.09 | 43.90 | 31,254,928 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.19 | 43.41 | 45.00 | 31,575,918 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,207,176 | +0.86(+1.97%) |
May 02, 2022 | 43.20 | 44.18 | 43.01 | 43.80 | 39,967,496 | -0.66(-1.49%) |
Apr 29, 2022 | 45.19 | 45.61 | 44.40 | 44.46 | 31,403,216 | -1.30(-2.85%) |
Apr 28, 2022 | 45.71 | 46.00 | 44.84 | 45.77 | 31,151,502 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.23 | 43.69 | 45.07 | 28,492,764 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.33 | 44.43 | 27,991,590 | +0.07(+0.16%) |
Apr 25, 2022 | 43.36 | 44.57 | 42.70 | 44.36 | 30,224,790 | +0.74(+1.70%) |
Apr 22, 2022 | 44.36 | 44.49 | 43.40 | 43.61 | 24,499,790 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.32 | 44.33 | 44.50 | 21,078,478 | -0.58(-1.29%) |
Apr 20, 2022 | 45.31 | 45.45 | 44.59 | 45.08 | 27,314,716 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.74 | 45.47 | 36,951,392 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.13 | 46.78 | 46.97 | 18,820,896 | -1.16(-2.41%) |
Apr 14, 2022 | 48.39 | 48.85 | 48.06 | 48.13 | 19,025,888 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.77 | 47.75 | 48.12 | 17,408,310 | -0.01(-0.02%) |
Apr 12, 2022 | 48.30 | 48.87 | 47.70 | 48.13 | 25,169,888 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.73 | 48.87 | 24,481,676 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.35 | 49.99 | 27,161,882 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.21 | 47.57 | 49.98 | 40,053,616 | +2.08(+4.33%) |
Apr 06, 2022 | 46.36 | 48.11 | 46.36 | 47.91 | 34,997,508 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.26 | 45.99 | 46.43 | 23,371,658 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.16 | 22,604,496 | -0.57(-1.22%) |