Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.12 | 38.55 | 37.89 | 38.46 | 54,461,280 | -0.18(-0.47%) |
Jun 29, 2022 | 38.71 | 38.80 | 38.51 | 38.64 | 35,417,204 | -0.15(-0.40%) |
Jun 28, 2022 | 39.35 | 39.50 | 38.76 | 38.80 | 32,422,142 | -0.24(-0.61%) |
Jun 27, 2022 | 39.25 | 39.27 | 38.97 | 39.03 | 28,378,288 | +0.05(+0.12%) |
Jun 24, 2022 | 38.53 | 39.02 | 38.46 | 38.99 | 42,934,584 | +0.90(+2.37%) |
Jun 23, 2022 | 38.09 | 38.28 | 37.75 | 38.09 | 46,250,604 | +0.12(+0.30%) |
Jun 22, 2022 | 37.86 | 38.22 | 37.80 | 37.97 | 43,098,732 | -0.69(-1.79%) |
Jun 21, 2022 | 38.59 | 38.82 | 38.54 | 38.66 | 37,477,096 | +0.61(+1.61%) |
Jun 17, 2022 | 38.32 | 38.41 | 37.81 | 38.05 | 66,443,788 | +0.14(+0.38%) |
Jun 16, 2022 | 37.93 | 38.09 | 37.65 | 37.90 | 70,936,648 | -1.20(-3.07%) |
Jun 15, 2022 | 38.73 | 39.37 | 38.52 | 39.10 | 70,601,232 | +0.51(+1.32%) |
Jun 14, 2022 | 38.46 | 38.76 | 38.36 | 38.59 | 61,379,152 | +0.53(+1.39%) |
Jun 13, 2022 | 38.42 | 38.66 | 37.91 | 38.07 | 70,532,608 | -1.38(-3.50%) |
Jun 10, 2022 | 39.80 | 39.88 | 39.35 | 39.45 | 46,061,220 | -0.44(-1.11%) |
Jun 09, 2022 | 40.49 | 40.58 | 39.86 | 39.89 | 55,380,452 | -0.97(-2.37%) |
Jun 08, 2022 | 40.84 | 41.02 | 40.68 | 40.86 | 46,626,068 | +0.22(+0.54%) |
Jun 07, 2022 | 40.27 | 40.67 | 40.20 | 40.64 | 60,414,760 | +0.12(+0.31%) |
Jun 06, 2022 | 41.02 | 41.11 | 40.41 | 40.51 | 45,347,660 | +0.22(+0.54%) |
Jun 03, 2022 | 40.57 | 40.58 | 40.20 | 40.29 | 41,889,260 | -0.67(-1.63%) |
Jun 02, 2022 | 40.43 | 40.98 | 40.32 | 40.96 | 46,666,516 | +0.69(+1.72%) |
Jun 01, 2022 | 40.81 | 40.86 | 40.09 | 40.27 | 42,601,624 | -0.29(-0.70%) |
May 31, 2022 | 41.02 | 41.03 | 40.55 | 40.55 | 75,794,288 | +0.56(+1.40%) |
May 27, 2022 | 39.81 | 40.01 | 39.69 | 39.99 | 32,873,416 | +0.46(+1.15%) |
May 26, 2022 | 38.86 | 39.63 | 38.86 | 39.53 | 54,000,652 | +0.61(+1.56%) |
May 25, 2022 | 38.63 | 39.02 | 38.56 | 38.92 | 39,812,328 | +0.19(+0.49%) |
May 24, 2022 | 38.81 | 38.84 | 38.37 | 38.73 | 49,579,648 | -0.68(-1.74%) |
May 23, 2022 | 39.36 | 39.53 | 39.16 | 39.42 | 38,505,376 | +0.29(+0.75%) |
May 20, 2022 | 39.38 | 39.52 | 38.60 | 39.12 | 59,324,896 | +0.16(+0.41%) |
May 19, 2022 | 38.51 | 39.13 | 38.51 | 38.96 | 58,047,328 | +0.61(+1.59%) |
May 18, 2022 | 39.02 | 39.18 | 38.30 | 38.35 | 56,040,740 | -0.94(-2.40%) |
May 17, 2022 | 39.37 | 39.42 | 38.98 | 39.30 | 52,065,968 | +0.94(+2.45%) |
May 16, 2022 | 38.22 | 38.52 | 38.14 | 38.35 | 34,092,372 | -0.15(-0.40%) |
May 13, 2022 | 37.89 | 38.52 | 37.86 | 38.51 | 51,730,392 | +1.04(+2.77%) |
May 12, 2022 | 37.33 | 37.80 | 37.04 | 37.47 | 77,265,816 | -0.25(-0.66%) |
May 11, 2022 | 38.24 | 38.53 | 37.69 | 37.72 | 79,088,784 | -0.27(-0.70%) |
May 10, 2022 | 38.37 | 38.42 | 37.65 | 37.98 | 73,464,096 | +0.18(+0.48%) |
May 09, 2022 | 38.22 | 38.43 | 37.77 | 37.80 | 87,559,088 | -1.12(-2.88%) |
May 06, 2022 | 39.10 | 39.22 | 38.69 | 38.92 | 70,899,160 | -0.54(-1.37%) |
May 05, 2022 | 40.13 | 40.20 | 39.10 | 39.47 | 67,030,732 | -1.51(-3.69%) |
May 04, 2022 | 40.13 | 41.05 | 39.89 | 40.98 | 60,120,560 | +0.44(+1.08%) |
May 03, 2022 | 40.50 | 40.60 | 40.35 | 40.54 | 48,888,092 | +0.29(+0.73%) |
May 02, 2022 | 40.19 | 40.40 | 39.76 | 40.25 | 58,824,676 | -0.06(-0.14%) |
Apr 29, 2022 | 40.92 | 41.10 | 40.27 | 40.30 | 65,049,336 | +0.14(+0.36%) |
Apr 28, 2022 | 39.91 | 40.22 | 39.50 | 40.16 | 46,129,824 | +0.57(+1.44%) |
Apr 27, 2022 | 39.43 | 39.84 | 39.37 | 39.59 | 64,766,904 | +0.46(+1.17%) |
Apr 26, 2022 | 39.75 | 39.80 | 39.13 | 39.13 | 74,551,744 | -0.87(-2.19%) |
Apr 25, 2022 | 39.64 | 40.06 | 39.55 | 40.01 | 71,128,464 | -0.29(-0.73%) |
Apr 22, 2022 | 40.74 | 41.00 | 40.29 | 40.30 | 71,897,792 | -0.36(-0.89%) |
Apr 21, 2022 | 41.47 | 41.55 | 40.58 | 40.67 | 47,477,352 | -0.80(-1.93%) |
Apr 20, 2022 | 41.76 | 41.77 | 41.38 | 41.46 | 38,247,204 | -0.25(-0.59%) |
Apr 19, 2022 | 41.48 | 41.74 | 41.30 | 41.71 | 42,130,408 | -0.21(-0.50%) |
Apr 18, 2022 | 41.84 | 42.12 | 41.71 | 41.92 | 30,605,852 | -0.14(-0.34%) |
Apr 14, 2022 | 42.39 | 42.41 | 42.03 | 42.06 | 40,919,756 | -0.55(-1.29%) |
Apr 13, 2022 | 42.29 | 42.68 | 42.26 | 42.61 | 35,256,680 | +0.55(+1.31%) |
Apr 12, 2022 | 42.54 | 42.58 | 42.03 | 42.06 | 43,969,248 | -0.13(-0.32%) |
Apr 11, 2022 | 42.36 | 42.54 | 42.18 | 42.20 | 50,925,996 | -0.53(-1.25%) |
Apr 08, 2022 | 42.81 | 42.96 | 42.68 | 42.73 | 43,389,096 | +0.04(+0.09%) |
Apr 07, 2022 | 42.79 | 42.89 | 42.48 | 42.69 | 41,401,432 | -0.34(-0.80%) |
Apr 06, 2022 | 43.32 | 43.38 | 42.82 | 43.03 | 59,806,076 | -0.57(-1.31%) |
Apr 05, 2022 | 44.24 | 44.24 | 43.52 | 43.60 | 47,379,268 | -0.82(-1.84%) |
Apr 04, 2022 | 44.22 | 44.48 | 44.07 | 44.42 | 50,590,800 | +0.77(+1.76%) |