Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 47.22 | 48.31 | 46.66 | 47.89 | 36,707,232 | +1.36(+2.93%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.27 | 46.53 | 15,265,316 | +0.26(+0.55%) |
Jun 28, 2022 | 47.34 | 47.47 | 46.05 | 46.27 | 18,016,802 | -1.11(-2.35%) |
Jun 27, 2022 | 47.02 | 47.70 | 46.82 | 47.39 | 17,684,600 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.12 | 26,650,152 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.75 | 21,961,846 | +0.93(+2.08%) |
Jun 22, 2022 | 43.87 | 45.29 | 43.64 | 44.82 | 22,315,548 | +0.88(+2.00%) |
Jun 21, 2022 | 43.22 | 44.25 | 42.89 | 43.95 | 21,510,800 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.87 | 42.27 | 42.50 | 49,676,172 | -0.87(-2.00%) |
Jun 16, 2022 | 43.56 | 43.84 | 42.98 | 43.37 | 22,358,166 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.31 | 28,186,706 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.13 | 43.77 | 25,494,888 | +0.01(+0.02%) |
Jun 13, 2022 | 44.59 | 45.01 | 43.58 | 43.76 | 29,545,150 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.92 | 45.63 | 45.64 | 26,090,724 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.22 | 47.30 | 19,240,024 | -1.54(-3.16%) |
Jun 08, 2022 | 49.38 | 49.84 | 48.79 | 48.84 | 14,022,425 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.42 | 49.29 | 16,623,430 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.41 | 48.65 | 18,110,542 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.59 | 19,842,638 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.17 | 46.62 | 48.12 | 23,976,412 | +0.28(+0.59%) |
Jun 01, 2022 | 48.64 | 48.67 | 47.35 | 47.84 | 19,098,368 | -0.61(-1.26%) |
May 31, 2022 | 48.70 | 48.86 | 47.44 | 48.45 | 72,214,296 | -0.79(-1.61%) |
May 27, 2022 | 49.25 | 49.70 | 48.88 | 49.24 | 23,436,378 | -0.07(-0.15%) |
May 26, 2022 | 49.38 | 50.17 | 49.22 | 49.32 | 25,743,828 | +0.26(+0.52%) |
May 25, 2022 | 48.59 | 49.37 | 48.45 | 49.06 | 26,278,202 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,259,814 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.30 | 26,310,700 | +0.37(+0.78%) |
May 20, 2022 | 46.82 | 48.14 | 46.70 | 47.93 | 34,159,360 | +1.66(+3.59%) |
May 19, 2022 | 45.67 | 46.48 | 45.30 | 46.27 | 21,747,062 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,383,604 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.06 | 45.84 | 46.90 | 21,854,114 | +0.61(+1.32%) |
May 16, 2022 | 45.55 | 46.63 | 45.55 | 46.28 | 21,275,808 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.39 | 45.38 | 45.60 | 24,548,768 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.06 | 44.50 | 46.03 | 36,639,868 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.42 | 44.80 | 32,775,694 | -0.04(-0.08%) |
May 10, 2022 | 44.43 | 45.21 | 44.11 | 44.84 | 30,167,648 | +0.77(+1.75%) |
May 09, 2022 | 43.83 | 44.55 | 43.28 | 44.07 | 27,658,650 | -0.36(-0.82%) |
May 06, 2022 | 43.57 | 44.59 | 43.53 | 44.43 | 21,954,098 | +0.53(+1.22%) |
May 05, 2022 | 44.81 | 44.89 | 43.08 | 43.90 | 31,258,160 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.18 | 43.41 | 44.99 | 31,579,182 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,211,024 | +0.86(+1.97%) |
May 02, 2022 | 43.20 | 44.18 | 43.00 | 43.80 | 39,971,628 | -0.66(-1.49%) |
Apr 29, 2022 | 45.18 | 45.61 | 44.40 | 44.46 | 31,406,464 | -1.30(-2.85%) |
Apr 28, 2022 | 45.70 | 46.00 | 44.84 | 45.76 | 31,154,724 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.22 | 43.68 | 45.07 | 28,495,712 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.32 | 44.42 | 27,994,484 | +0.07(+0.16%) |
Apr 25, 2022 | 43.35 | 44.57 | 42.69 | 44.35 | 30,227,916 | +0.74(+1.70%) |
Apr 22, 2022 | 44.35 | 44.49 | 43.40 | 43.61 | 24,502,324 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.31 | 44.32 | 44.50 | 21,080,658 | -0.58(-1.29%) |
Apr 20, 2022 | 45.30 | 45.45 | 44.59 | 45.08 | 27,317,542 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.73 | 45.47 | 36,955,212 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.12 | 46.78 | 46.97 | 18,822,842 | -1.16(-2.41%) |
Apr 14, 2022 | 48.38 | 48.84 | 48.06 | 48.13 | 19,027,856 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.76 | 47.75 | 48.11 | 17,410,110 | -0.01(-0.02%) |
Apr 12, 2022 | 48.29 | 48.86 | 47.70 | 48.12 | 25,172,490 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.72 | 48.86 | 24,484,206 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.34 | 49.99 | 27,164,690 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.20 | 47.57 | 49.98 | 40,057,756 | +2.07(+4.33%) |
Apr 06, 2022 | 46.35 | 48.10 | 46.35 | 47.90 | 35,001,128 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.25 | 45.98 | 46.43 | 23,374,076 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.15 | 22,606,834 | -0.57(-1.22%) |