Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.12 | 37.73 | 36.37 | 37.22 | 21,511,594 | -0.51(-1.36%) |
Jun 29, 2022 | 38.26 | 38.51 | 37.58 | 37.73 | 16,605,561 | -0.45(-1.17%) |
Jun 28, 2022 | 38.93 | 39.49 | 38.08 | 38.18 | 19,190,356 | -0.06(-0.15%) |
Jun 27, 2022 | 38.81 | 38.95 | 37.91 | 38.24 | 17,876,716 | -0.49(-1.28%) |
Jun 24, 2022 | 36.75 | 39.05 | 36.59 | 38.73 | 41,473,612 | +2.72(+7.55%) |
Jun 23, 2022 | 36.16 | 36.45 | 35.30 | 36.01 | 24,349,570 | -0.67(-1.81%) |
Jun 22, 2022 | 36.48 | 37.12 | 36.40 | 36.68 | 19,610,756 | -0.37(-1.00%) |
Jun 21, 2022 | 37.87 | 37.95 | 36.93 | 37.05 | 26,191,520 | +0.48(+1.33%) |
Jun 17, 2022 | 35.95 | 37.03 | 35.63 | 36.56 | 63,358,800 | +0.79(+2.20%) |
Jun 16, 2022 | 35.50 | 35.85 | 34.72 | 35.77 | 39,974,260 | -0.49(-1.36%) |
Jun 15, 2022 | 36.11 | 36.73 | 35.47 | 36.27 | 32,998,940 | +0.70(+1.98%) |
Jun 14, 2022 | 36.83 | 37.34 | 35.17 | 35.57 | 38,718,396 | -1.48(-4.00%) |
Jun 13, 2022 | 37.04 | 37.70 | 36.84 | 37.05 | 28,988,294 | -1.04(-2.72%) |
Jun 10, 2022 | 38.99 | 39.38 | 38.03 | 38.08 | 29,074,026 | -2.46(-6.07%) |
Jun 09, 2022 | 42.36 | 42.41 | 40.52 | 40.54 | 21,214,380 | -1.86(-4.39%) |
Jun 08, 2022 | 42.64 | 42.82 | 42.03 | 42.41 | 13,011,084 | -0.80(-1.85%) |
Jun 07, 2022 | 42.53 | 43.27 | 42.41 | 43.21 | 13,976,388 | +0.33(+0.78%) |
Jun 06, 2022 | 43.08 | 43.60 | 42.72 | 42.87 | 12,488,628 | +0.29(+0.67%) |
Jun 03, 2022 | 42.60 | 43.07 | 42.39 | 42.59 | 13,232,453 | -0.48(-1.13%) |
Jun 02, 2022 | 42.87 | 43.17 | 42.29 | 43.07 | 15,400,197 | +0.16(+0.38%) |
Jun 01, 2022 | 43.67 | 43.78 | 42.18 | 42.91 | 21,489,380 | -0.58(-1.33%) |
May 31, 2022 | 43.08 | 43.97 | 42.76 | 43.49 | 42,860,076 | -0.11(-0.26%) |
May 27, 2022 | 43.42 | 43.76 | 43.19 | 43.60 | 20,503,944 | +0.28(+0.64%) |
May 26, 2022 | 42.60 | 43.48 | 42.52 | 43.33 | 24,732,790 | +1.41(+3.35%) |
May 25, 2022 | 40.94 | 42.24 | 40.89 | 41.92 | 23,514,122 | +0.79(+1.92%) |
May 24, 2022 | 41.51 | 41.59 | 40.52 | 41.13 | 25,323,526 | -0.50(-1.21%) |
May 23, 2022 | 40.60 | 42.11 | 40.60 | 41.64 | 30,331,766 | +2.04(+5.16%) |
May 20, 2022 | 40.39 | 40.66 | 38.71 | 39.59 | 37,203,280 | -0.31(-0.79%) |
May 19, 2022 | 39.62 | 40.20 | 39.49 | 39.91 | 26,533,118 | -0.10(-0.26%) |
May 18, 2022 | 41.13 | 41.15 | 39.80 | 40.01 | 28,778,496 | -1.52(-3.66%) |
May 17, 2022 | 40.85 | 41.64 | 40.82 | 41.53 | 24,609,728 | +1.43(+3.55%) |
May 16, 2022 | 40.29 | 40.54 | 39.62 | 40.11 | 17,718,110 | -0.41(-1.01%) |
May 13, 2022 | 40.34 | 41.04 | 40.17 | 40.52 | 22,367,442 | +0.79(+1.99%) |
May 12, 2022 | 40.13 | 40.30 | 38.88 | 39.73 | 31,743,900 | -0.72(-1.79%) |
May 11, 2022 | 40.96 | 42.29 | 40.37 | 40.45 | 26,614,288 | -0.48(-1.18%) |
May 10, 2022 | 42.18 | 42.49 | 40.09 | 40.93 | 26,599,390 | -0.84(-2.00%) |
May 09, 2022 | 41.78 | 42.32 | 41.08 | 41.77 | 28,591,716 | -0.56(-1.32%) |
May 06, 2022 | 42.39 | 42.64 | 41.35 | 42.33 | 28,452,642 | -0.20(-0.47%) |
May 05, 2022 | 42.76 | 42.82 | 41.29 | 42.53 | 31,546,584 | -0.92(-2.12%) |
May 04, 2022 | 41.87 | 43.59 | 41.75 | 43.45 | 31,162,670 | +1.72(+4.12%) |
May 03, 2022 | 41.49 | 42.19 | 41.26 | 41.73 | 22,825,156 | +0.46(+1.12%) |
May 02, 2022 | 41.46 | 41.62 | 40.27 | 41.27 | 26,462,920 | +0.04(+0.09%) |
Apr 29, 2022 | 42.56 | 42.90 | 41.11 | 41.23 | 28,811,212 | -1.46(-3.41%) |
Apr 28, 2022 | 42.56 | 42.82 | 41.87 | 42.69 | 18,432,498 | +0.56(+1.32%) |
Apr 27, 2022 | 41.97 | 42.70 | 41.71 | 42.13 | 20,651,954 | +0.00(+0.00%) |
Apr 26, 2022 | 42.68 | 43.47 | 42.11 | 42.13 | 22,771,674 | -1.18(-2.73%) |
Apr 25, 2022 | 43.24 | 43.44 | 42.08 | 43.31 | 31,791,350 | -0.48(-1.10%) |
Apr 22, 2022 | 45.07 | 45.29 | 43.72 | 43.79 | 23,688,206 | -1.36(-3.01%) |
Apr 21, 2022 | 46.45 | 46.77 | 44.98 | 45.15 | 20,124,784 | -0.82(-1.79%) |
Apr 20, 2022 | 45.81 | 46.66 | 45.66 | 45.98 | 27,373,996 | +0.77(+1.71%) |
Apr 19, 2022 | 44.78 | 45.54 | 44.73 | 45.20 | 20,910,974 | +0.62(+1.40%) |
Apr 18, 2022 | 43.68 | 44.96 | 43.61 | 44.58 | 27,623,854 | +0.77(+1.77%) |
Apr 14, 2022 | 43.37 | 45.19 | 42.55 | 43.80 | 69,398,648 | -2.07(-4.51%) |
Apr 13, 2022 | 44.93 | 45.95 | 44.84 | 45.87 | 21,814,062 | +0.11(+0.25%) |
Apr 12, 2022 | 46.95 | 47.16 | 45.36 | 45.76 | 27,286,234 | -0.86(-1.84%) |
Apr 11, 2022 | 46.25 | 47.43 | 46.23 | 46.62 | 28,574,492 | +0.57(+1.23%) |
Apr 08, 2022 | 45.36 | 46.20 | 45.29 | 46.05 | 25,036,242 | +0.94(+2.07%) |
Apr 07, 2022 | 45.51 | 45.64 | 44.02 | 45.12 | 31,195,338 | -0.14(-0.31%) |
Apr 06, 2022 | 45.07 | 45.44 | 44.79 | 45.26 | 27,501,642 | -0.22(-0.48%) |
Apr 05, 2022 | 45.28 | 46.21 | 45.14 | 45.47 | 23,026,342 | -0.32(-0.70%) |
Apr 04, 2022 | 45.79 | 45.98 | 44.99 | 45.80 | 25,195,088 | -0.24(-0.51%) |