Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.46 | 35.64 | 33.73 | 35.42 | 12,622,893 | -0.26(-0.73%) |
Jun 29, 2022 | 36.25 | 36.34 | 35.19 | 35.68 | 10,241,128 | -1.29(-3.49%) |
Jun 28, 2022 | 38.14 | 39.88 | 36.87 | 36.97 | 12,427,307 | -0.23(-0.62%) |
Jun 27, 2022 | 38.81 | 38.81 | 37.12 | 37.20 | 9,761,907 | -1.31(-3.40%) |
Jun 24, 2022 | 35.53 | 38.63 | 35.53 | 38.51 | 13,245,302 | +2.70(+7.54%) |
Jun 23, 2022 | 36.50 | 36.70 | 34.77 | 35.81 | 11,776,988 | -0.91(-2.48%) |
Jun 22, 2022 | 35.85 | 37.31 | 35.70 | 36.72 | 9,033,844 | +0.22(+0.60%) |
Jun 21, 2022 | 37.35 | 37.45 | 35.78 | 36.50 | 10,576,772 | +0.22(+0.61%) |
Jun 17, 2022 | 34.87 | 36.56 | 33.86 | 36.28 | 19,451,848 | +1.50(+4.31%) |
Jun 16, 2022 | 36.43 | 36.59 | 34.35 | 34.78 | 15,113,011 | -3.11(-8.21%) |
Jun 15, 2022 | 37.53 | 38.82 | 37.10 | 37.89 | 16,337,828 | +0.90(+2.43%) |
Jun 14, 2022 | 37.48 | 37.76 | 36.05 | 36.99 | 12,603,695 | -0.03(-0.08%) |
Jun 13, 2022 | 39.84 | 39.90 | 36.77 | 37.02 | 17,481,980 | -4.14(-10.06%) |
Jun 10, 2022 | 41.68 | 43.32 | 40.77 | 41.16 | 16,492,161 | -1.54(-3.61%) |
Jun 09, 2022 | 44.31 | 44.56 | 42.67 | 42.70 | 10,363,072 | -1.90(-4.26%) |
Jun 08, 2022 | 45.42 | 46.30 | 44.50 | 44.60 | 8,209,546 | -1.85(-3.98%) |
Jun 07, 2022 | 44.50 | 46.58 | 44.17 | 46.45 | 10,441,109 | +1.69(+3.78%) |
Jun 06, 2022 | 45.02 | 45.38 | 44.13 | 44.76 | 7,856,939 | +0.33(+0.74%) |
Jun 03, 2022 | 44.84 | 44.91 | 43.41 | 44.43 | 10,413,102 | -1.34(-2.93%) |
Jun 02, 2022 | 45.44 | 46.09 | 44.00 | 45.77 | 8,381,624 | +0.28(+0.62%) |
Jun 01, 2022 | 48.23 | 48.31 | 44.58 | 45.49 | 12,458,115 | -2.14(-4.49%) |
May 31, 2022 | 46.79 | 48.50 | 46.31 | 47.63 | 16,926,994 | -0.78(-1.61%) |
May 27, 2022 | 46.42 | 48.63 | 46.40 | 48.41 | 10,995,218 | +2.34(+5.08%) |
May 26, 2022 | 43.73 | 46.64 | 43.64 | 46.07 | 13,918,502 | +2.99(+6.94%) |
May 25, 2022 | 41.41 | 43.23 | 41.23 | 43.08 | 10,979,317 | +1.51(+3.63%) |
May 24, 2022 | 43.65 | 43.99 | 41.00 | 41.57 | 13,321,936 | -3.19(-7.13%) |
May 23, 2022 | 44.14 | 45.11 | 43.36 | 44.76 | 10,143,662 | +1.21(+2.78%) |
May 20, 2022 | 45.00 | 45.27 | 42.26 | 43.55 | 12,905,505 | -0.66(-1.49%) |
May 19, 2022 | 43.94 | 45.35 | 43.87 | 44.21 | 10,153,412 | -0.42(-0.94%) |
May 18, 2022 | 46.21 | 47.16 | 44.27 | 44.63 | 12,130,343 | -2.34(-4.98%) |
May 17, 2022 | 45.42 | 47.10 | 45.40 | 46.97 | 13,748,741 | +3.43(+7.88%) |
May 16, 2022 | 43.17 | 44.60 | 42.98 | 43.54 | 9,820,943 | +0.27(+0.62%) |
May 13, 2022 | 42.34 | 43.64 | 42.19 | 43.27 | 13,874,702 | +1.77(+4.27%) |
May 12, 2022 | 42.25 | 42.82 | 40.11 | 41.50 | 19,102,440 | -1.68(-3.89%) |
May 11, 2022 | 43.91 | 45.98 | 42.94 | 43.18 | 15,385,894 | -0.94(-2.13%) |
May 10, 2022 | 44.20 | 44.85 | 43.08 | 44.12 | 14,102,953 | +0.81(+1.87%) |
May 09, 2022 | 46.56 | 46.88 | 42.92 | 43.31 | 16,384,328 | -4.21(-8.86%) |
May 06, 2022 | 48.81 | 48.95 | 46.50 | 47.52 | 13,824,532 | -1.38(-2.82%) |
May 05, 2022 | 50.97 | 51.73 | 48.47 | 48.90 | 15,530,157 | -3.00(-5.78%) |
May 04, 2022 | 51.01 | 52.13 | 50.07 | 51.90 | 12,949,077 | +0.52(+1.01%) |
May 03, 2022 | 50.39 | 51.80 | 49.65 | 51.38 | 12,212,638 | +1.19(+2.37%) |
May 02, 2022 | 50.49 | 50.83 | 48.70 | 50.19 | 13,385,772 | -0.31(-0.61%) |
Apr 29, 2022 | 51.38 | 52.48 | 50.31 | 50.50 | 10,705,698 | -1.32(-2.55%) |
Apr 28, 2022 | 50.70 | 51.95 | 49.93 | 51.82 | 12,783,960 | +1.54(+3.06%) |
Apr 27, 2022 | 48.75 | 50.51 | 48.18 | 50.28 | 13,375,281 | +1.42(+2.91%) |
Apr 26, 2022 | 50.74 | 51.06 | 48.61 | 48.86 | 16,033,219 | -2.44(-4.76%) |
Apr 25, 2022 | 51.01 | 51.68 | 49.73 | 51.30 | 16,245,841 | -0.16(-0.31%) |
Apr 22, 2022 | 52.01 | 53.12 | 51.12 | 51.46 | 23,701,400 | +0.61(+1.20%) |
Apr 21, 2022 | 50.44 | 52.45 | 50.23 | 50.85 | 42,224,548 | +4.33(+9.31%) |
Apr 20, 2022 | 46.37 | 46.94 | 45.75 | 46.52 | 19,356,494 | +0.57(+1.24%) |
Apr 19, 2022 | 44.52 | 46.14 | 44.48 | 45.95 | 13,662,107 | +1.98(+4.50%) |
Apr 18, 2022 | 44.18 | 44.96 | 43.46 | 43.97 | 12,674,370 | -1.16(-2.57%) |
Apr 14, 2022 | 45.49 | 46.51 | 45.03 | 45.13 | 12,314,954 | -0.01(-0.02%) |
Apr 13, 2022 | 44.71 | 45.38 | 44.01 | 45.14 | 16,957,972 | +2.41(+5.64%) |
Apr 12, 2022 | 42.57 | 43.32 | 41.79 | 42.73 | 9,929,399 | +0.31(+0.73%) |
Apr 11, 2022 | 41.22 | 43.46 | 41.21 | 42.42 | 10,619,783 | +0.46(+1.10%) |
Apr 08, 2022 | 42.27 | 42.77 | 41.60 | 41.96 | 9,124,077 | -0.44(-1.04%) |
Apr 07, 2022 | 42.83 | 42.86 | 41.08 | 42.40 | 11,382,831 | -0.67(-1.56%) |
Apr 06, 2022 | 43.26 | 43.70 | 41.46 | 43.07 | 15,399,389 | -1.64(-3.67%) |
Apr 05, 2022 | 45.69 | 46.04 | 44.08 | 44.71 | 12,016,138 | -0.82(-1.80%) |
Apr 04, 2022 | 45.43 | 46.01 | 44.33 | 45.53 | 8,876,395 | -0.25(-0.55%) |