Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.62 | 36,158,136 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.98 | 47.24 | 15,036,966 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.75 | 46.98 | 17,747,292 | -1.13(-2.35%) |
Jun 27, 2022 | 47.74 | 48.43 | 47.53 | 48.11 | 17,420,060 | +0.27(+0.56%) |
Jun 24, 2022 | 46.97 | 47.89 | 46.64 | 47.84 | 26,251,498 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.44 | 46.45 | 21,633,324 | +0.95(+2.08%) |
Jun 22, 2022 | 44.54 | 45.98 | 44.30 | 45.50 | 21,981,736 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.92 | 43.54 | 44.61 | 21,189,026 | +1.47(+3.40%) |
Jun 17, 2022 | 43.94 | 44.54 | 42.92 | 43.15 | 48,933,080 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.03 | 22,023,716 | -0.96(-2.12%) |
Jun 15, 2022 | 44.40 | 45.42 | 43.75 | 44.98 | 27,765,068 | +0.55(+1.23%) |
Jun 14, 2022 | 44.28 | 44.94 | 43.79 | 44.44 | 25,113,516 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.70 | 44.24 | 44.43 | 29,103,190 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.64 | 46.32 | 46.34 | 25,700,438 | -1.68(-3.50%) |
Jun 09, 2022 | 49.39 | 49.75 | 47.94 | 48.02 | 18,952,216 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.53 | 49.58 | 13,812,667 | -0.45(-0.91%) |
Jun 07, 2022 | 49.41 | 50.05 | 49.16 | 50.04 | 16,374,764 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.15 | 49.39 | 17,839,632 | +0.06(+0.11%) |
Jun 03, 2022 | 48.65 | 49.64 | 48.65 | 49.33 | 19,545,818 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.91 | 47.33 | 48.85 | 23,617,754 | +0.29(+0.59%) |
Jun 01, 2022 | 49.38 | 49.41 | 48.07 | 48.56 | 18,812,680 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.61 | 48.16 | 49.18 | 71,134,056 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,085,798 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.93 | 49.96 | 50.07 | 25,358,732 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.19 | 49.81 | 25,885,114 | +0.28(+0.56%) |
May 24, 2022 | 48.88 | 49.71 | 48.88 | 49.53 | 28,822,124 | +0.49(+1.00%) |
May 23, 2022 | 48.76 | 49.79 | 48.67 | 49.04 | 25,917,124 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.87 | 47.41 | 48.66 | 33,648,380 | +1.69(+3.59%) |
May 19, 2022 | 46.37 | 47.19 | 45.99 | 46.97 | 21,421,754 | +0.23(+0.50%) |
May 18, 2022 | 47.50 | 47.68 | 46.51 | 46.74 | 24,018,854 | -0.87(-1.83%) |
May 17, 2022 | 47.25 | 47.77 | 46.53 | 47.61 | 21,527,202 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.34 | 46.24 | 46.99 | 20,957,550 | +0.70(+1.50%) |
May 13, 2022 | 46.72 | 47.10 | 46.07 | 46.29 | 24,181,550 | -0.44(-0.93%) |
May 12, 2022 | 45.44 | 46.76 | 45.18 | 46.73 | 36,091,780 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.21 | 45.10 | 45.48 | 32,285,416 | -0.04(-0.08%) |
May 10, 2022 | 45.11 | 45.90 | 44.78 | 45.52 | 29,716,382 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.23 | 43.94 | 44.74 | 27,244,914 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.27 | 44.19 | 45.11 | 21,625,694 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.58 | 43.74 | 44.56 | 30,790,582 | -1.11(-2.44%) |
May 04, 2022 | 44.97 | 45.87 | 44.07 | 45.68 | 31,106,802 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.03 | 43.87 | 45.34 | 36,654,400 | +0.87(+1.97%) |
May 02, 2022 | 43.86 | 44.85 | 43.65 | 44.46 | 39,373,708 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.30 | 45.07 | 45.13 | 30,936,666 | -1.32(-2.85%) |
Apr 28, 2022 | 46.40 | 46.70 | 45.52 | 46.46 | 30,688,692 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.91 | 44.34 | 45.75 | 28,069,456 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 45.00 | 45.10 | 27,575,726 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.25 | 43.34 | 45.02 | 29,775,748 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.06 | 44.27 | 24,135,802 | -0.90(-2.00%) |
Apr 21, 2022 | 45.93 | 46.00 | 45.00 | 45.17 | 20,765,320 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.14 | 45.26 | 45.76 | 26,908,910 | -0.40(-0.86%) |
Apr 19, 2022 | 47.52 | 47.72 | 45.41 | 46.16 | 36,402,416 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.49 | 47.68 | 18,541,280 | -1.18(-2.41%) |
Apr 14, 2022 | 49.12 | 49.59 | 48.79 | 48.86 | 18,743,226 | +0.02(+0.04%) |
Apr 13, 2022 | 48.87 | 49.50 | 48.47 | 48.84 | 17,149,680 | -0.01(-0.02%) |
Apr 12, 2022 | 49.03 | 49.61 | 48.42 | 48.85 | 24,795,946 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.61 | 24,117,958 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.75 | 26,758,346 | +0.01(+0.02%) |
Apr 07, 2022 | 48.29 | 50.97 | 48.29 | 50.74 | 39,458,548 | +2.11(+4.33%) |
Apr 06, 2022 | 47.06 | 48.83 | 47.06 | 48.63 | 34,477,560 | +1.50(+3.18%) |
Apr 05, 2022 | 46.74 | 47.97 | 46.68 | 47.13 | 23,024,432 | +0.28(+0.59%) |
Apr 04, 2022 | 47.63 | 47.71 | 46.33 | 46.85 | 22,268,666 | -0.58(-1.22%) |