Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.92 | 32.06 | 30.76 | 31.11 | 20,554,858 | -1.66(-5.05%) |
Jun 29, 2022 | 33.11 | 33.17 | 31.99 | 32.76 | 11,665,388 | -0.53(-1.59%) |
Jun 28, 2022 | 34.47 | 35.39 | 33.25 | 33.29 | 15,516,832 | -0.63(-1.85%) |
Jun 27, 2022 | 34.27 | 34.59 | 33.63 | 33.92 | 10,661,568 | -0.19(-0.55%) |
Jun 24, 2022 | 32.43 | 34.28 | 32.38 | 34.10 | 18,787,520 | +1.79(+5.55%) |
Jun 23, 2022 | 32.24 | 32.66 | 31.57 | 32.31 | 14,710,638 | +0.16(+0.49%) |
Jun 22, 2022 | 31.53 | 32.82 | 31.37 | 32.16 | 15,289,883 | +0.19(+0.58%) |
Jun 21, 2022 | 32.16 | 32.42 | 31.23 | 31.97 | 16,975,190 | +0.74(+2.38%) |
Jun 17, 2022 | 30.80 | 31.72 | 30.02 | 31.23 | 24,145,646 | +0.45(+1.46%) |
Jun 16, 2022 | 32.18 | 32.18 | 30.28 | 30.77 | 23,257,300 | -2.70(-8.07%) |
Jun 15, 2022 | 32.67 | 33.89 | 32.66 | 33.48 | 19,515,106 | +0.96(+2.95%) |
Jun 14, 2022 | 32.00 | 32.90 | 31.80 | 32.52 | 18,262,854 | +0.90(+2.85%) |
Jun 13, 2022 | 33.16 | 33.38 | 31.49 | 31.62 | 23,671,926 | -2.67(-7.80%) |
Jun 10, 2022 | 35.00 | 35.62 | 34.28 | 34.29 | 16,214,147 | -1.61(-4.47%) |
Jun 09, 2022 | 36.71 | 36.91 | 35.88 | 35.90 | 9,503,063 | -1.02(-2.76%) |
Jun 08, 2022 | 37.55 | 37.97 | 36.86 | 36.92 | 10,423,537 | -0.67(-1.77%) |
Jun 07, 2022 | 36.46 | 37.67 | 36.06 | 37.58 | 14,821,261 | +0.53(+1.43%) |
Jun 06, 2022 | 37.56 | 37.64 | 36.74 | 37.05 | 11,259,692 | +0.22(+0.59%) |
Jun 03, 2022 | 37.31 | 37.50 | 36.71 | 36.84 | 11,915,302 | -1.23(-3.24%) |
Jun 02, 2022 | 37.61 | 38.44 | 37.57 | 38.07 | 10,953,922 | +0.59(+1.57%) |
Jun 01, 2022 | 38.21 | 38.83 | 37.12 | 37.48 | 12,494,880 | -0.40(-1.06%) |
May 31, 2022 | 37.82 | 38.15 | 37.18 | 37.89 | 21,012,954 | +0.11(+0.29%) |
May 27, 2022 | 37.02 | 37.80 | 36.59 | 37.78 | 16,013,056 | +1.13(+3.07%) |
May 26, 2022 | 35.63 | 36.98 | 35.63 | 36.65 | 14,869,899 | +1.41(+4.00%) |
May 25, 2022 | 34.18 | 35.60 | 34.18 | 35.24 | 15,715,679 | +0.75(+2.19%) |
May 24, 2022 | 34.80 | 34.84 | 33.61 | 34.49 | 17,046,164 | -0.77(-2.19%) |
May 23, 2022 | 35.19 | 35.86 | 34.37 | 35.26 | 20,374,262 | +0.59(+1.69%) |
May 20, 2022 | 36.25 | 36.32 | 33.68 | 34.67 | 24,577,872 | -0.71(-1.99%) |
May 19, 2022 | 34.65 | 35.90 | 34.43 | 35.38 | 15,870,608 | +0.28(+0.81%) |
May 18, 2022 | 36.73 | 36.99 | 34.86 | 35.09 | 19,640,036 | -2.22(-5.96%) |
May 17, 2022 | 37.25 | 37.76 | 36.58 | 37.32 | 15,830,358 | +0.98(+2.70%) |
May 16, 2022 | 37.23 | 37.26 | 36.01 | 36.34 | 16,855,442 | -1.09(-2.90%) |
May 13, 2022 | 35.44 | 37.70 | 35.33 | 37.43 | 23,479,558 | +2.60(+7.45%) |
May 12, 2022 | 34.73 | 35.46 | 33.87 | 34.83 | 44,045,732 | -1.67(-4.59%) |
May 11, 2022 | 37.98 | 38.63 | 36.41 | 36.50 | 18,398,674 | -1.40(-3.70%) |
May 10, 2022 | 38.58 | 38.68 | 36.75 | 37.91 | 20,626,664 | +0.43(+1.15%) |
May 09, 2022 | 38.18 | 39.39 | 37.29 | 37.47 | 18,895,818 | -1.29(-3.34%) |
May 06, 2022 | 38.97 | 39.30 | 38.00 | 38.77 | 14,992,806 | -0.36(-0.93%) |
May 05, 2022 | 39.49 | 39.91 | 38.54 | 39.13 | 15,637,549 | -1.20(-2.96%) |
May 04, 2022 | 38.79 | 40.39 | 38.49 | 40.32 | 16,143,216 | +1.20(+3.08%) |
May 03, 2022 | 38.51 | 39.44 | 38.02 | 39.12 | 19,530,924 | +1.46(+3.88%) |
May 02, 2022 | 36.90 | 37.70 | 36.48 | 37.66 | 16,455,945 | +0.53(+1.42%) |
Apr 29, 2022 | 38.01 | 38.61 | 37.00 | 37.13 | 17,118,542 | -0.82(-2.17%) |
Apr 28, 2022 | 38.54 | 38.80 | 36.54 | 37.95 | 23,272,348 | +0.09(+0.23%) |
Apr 27, 2022 | 37.50 | 38.71 | 36.93 | 37.87 | 20,241,506 | +0.61(+1.63%) |
Apr 26, 2022 | 38.41 | 38.64 | 37.11 | 37.26 | 22,113,274 | -1.74(-4.47%) |
Apr 25, 2022 | 38.54 | 39.17 | 37.88 | 39.00 | 19,093,528 | -0.02(-0.05%) |
Apr 22, 2022 | 39.63 | 39.90 | 38.96 | 39.02 | 18,089,978 | -0.85(-2.14%) |
Apr 21, 2022 | 41.88 | 42.12 | 39.73 | 39.87 | 12,805,186 | -0.99(-2.42%) |
Apr 20, 2022 | 41.38 | 42.35 | 40.83 | 40.86 | 13,258,475 | -0.35(-0.86%) |
Apr 19, 2022 | 39.97 | 41.32 | 39.97 | 41.22 | 14,141,973 | +1.42(+3.57%) |
Apr 18, 2022 | 39.31 | 40.09 | 39.13 | 39.80 | 12,029,667 | +0.49(+1.25%) |
Apr 14, 2022 | 39.33 | 39.94 | 39.27 | 39.31 | 13,594,945 | -0.09(-0.22%) |
Apr 13, 2022 | 38.81 | 39.62 | 38.73 | 39.39 | 11,125,719 | +0.18(+0.45%) |
Apr 12, 2022 | 39.78 | 39.94 | 38.83 | 39.22 | 17,572,518 | -0.28(-0.72%) |
Apr 11, 2022 | 38.01 | 40.49 | 37.90 | 39.50 | 25,535,090 | +0.96(+2.49%) |
Apr 08, 2022 | 37.56 | 39.23 | 37.38 | 38.54 | 22,550,052 | +0.62(+1.63%) |
Apr 07, 2022 | 38.48 | 38.72 | 36.83 | 37.92 | 28,885,990 | -0.76(-1.97%) |
Apr 06, 2022 | 39.95 | 40.48 | 38.67 | 38.69 | 29,849,436 | -1.88(-4.64%) |
Apr 05, 2022 | 42.08 | 42.27 | 40.47 | 40.57 | 20,257,044 | -1.72(-4.08%) |
Apr 04, 2022 | 42.38 | 42.53 | 41.66 | 42.29 | 12,860,629 | +0.22(+0.51%) |