Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.17 | 44.76 | 43.46 | 43.74 | 4,201,542 | -1.12(-2.49%) |
Jun 29, 2022 | 46.37 | 46.41 | 44.72 | 44.86 | 3,732,878 | -1.47(-3.17%) |
Jun 28, 2022 | 47.68 | 47.94 | 46.27 | 46.32 | 3,327,709 | -1.23(-2.59%) |
Jun 27, 2022 | 47.58 | 47.77 | 47.24 | 47.55 | 3,518,595 | -0.01(-0.02%) |
Jun 24, 2022 | 46.66 | 47.99 | 46.43 | 47.56 | 9,724,372 | +1.15(+2.47%) |
Jun 23, 2022 | 46.02 | 46.92 | 45.74 | 46.42 | 3,184,189 | +0.41(+0.88%) |
Jun 22, 2022 | 46.07 | 47.11 | 45.82 | 46.01 | 3,946,767 | -0.59(-1.26%) |
Jun 21, 2022 | 46.22 | 46.81 | 45.75 | 46.60 | 5,569,140 | +1.55(+3.45%) |
Jun 17, 2022 | 44.10 | 45.37 | 43.86 | 45.05 | 5,451,513 | +1.61(+3.70%) |
Jun 16, 2022 | 44.38 | 44.57 | 42.97 | 43.44 | 2,990,654 | -1.91(-4.22%) |
Jun 15, 2022 | 45.21 | 45.98 | 44.61 | 45.35 | 2,657,432 | +0.53(+1.18%) |
Jun 14, 2022 | 45.06 | 45.37 | 44.50 | 44.82 | 2,485,270 | +0.09(+0.21%) |
Jun 13, 2022 | 45.28 | 45.78 | 44.56 | 44.72 | 2,759,886 | -1.81(-3.89%) |
Jun 10, 2022 | 46.95 | 47.61 | 46.40 | 46.53 | 2,692,039 | -1.13(-2.36%) |
Jun 09, 2022 | 47.52 | 48.65 | 47.33 | 47.66 | 3,320,473 | +0.02(+0.04%) |
Jun 08, 2022 | 48.44 | 48.56 | 47.64 | 47.64 | 2,653,027 | -0.78(-1.60%) |
Jun 07, 2022 | 47.10 | 48.52 | 46.73 | 48.42 | 2,590,311 | +1.05(+2.22%) |
Jun 06, 2022 | 48.38 | 48.55 | 47.27 | 47.37 | 2,876,648 | -0.93(-1.92%) |
Jun 03, 2022 | 48.24 | 48.98 | 47.97 | 48.29 | 2,875,739 | -0.25(-0.51%) |
Jun 02, 2022 | 47.33 | 48.60 | 47.26 | 48.54 | 3,961,790 | +0.58(+1.20%) |
Jun 01, 2022 | 47.57 | 48.78 | 47.23 | 47.96 | 5,899,824 | +0.69(+1.46%) |
May 31, 2022 | 46.79 | 47.76 | 45.78 | 47.27 | 13,970,161 | +0.34(+0.73%) |
May 27, 2022 | 47.70 | 49.79 | 45.86 | 46.93 | 16,783,776 | +5.35(+12.86%) |
May 26, 2022 | 40.12 | 41.99 | 39.75 | 41.58 | 7,255,454 | +0.60(+1.46%) |
May 25, 2022 | 38.75 | 41.34 | 38.69 | 40.99 | 6,378,065 | +2.29(+5.92%) |
May 24, 2022 | 38.58 | 39.23 | 37.77 | 38.69 | 6,973,212 | -0.32(-0.82%) |
May 23, 2022 | 38.12 | 39.32 | 38.12 | 39.02 | 9,466,578 | +1.11(+2.92%) |
May 20, 2022 | 39.15 | 39.26 | 36.28 | 37.91 | 9,754,651 | -0.99(-2.55%) |
May 19, 2022 | 40.24 | 40.28 | 38.69 | 38.90 | 7,472,273 | -2.09(-5.10%) |
May 18, 2022 | 43.47 | 43.68 | 40.92 | 40.99 | 4,817,765 | -3.12(-7.08%) |
May 17, 2022 | 43.53 | 44.23 | 43.03 | 44.12 | 4,928,157 | +1.50(+3.51%) |
May 16, 2022 | 42.41 | 42.92 | 42.08 | 42.62 | 5,416,924 | -0.06(-0.13%) |
May 13, 2022 | 41.88 | 43.17 | 41.82 | 42.68 | 4,332,135 | +1.28(+3.09%) |
May 12, 2022 | 41.81 | 42.50 | 40.86 | 41.40 | 6,162,249 | -0.63(-1.51%) |
May 11, 2022 | 42.94 | 43.76 | 41.97 | 42.04 | 4,809,458 | -1.03(-2.40%) |
May 10, 2022 | 43.59 | 43.78 | 42.34 | 43.07 | 5,454,686 | +0.29(+0.69%) |
May 09, 2022 | 42.57 | 43.37 | 42.29 | 42.77 | 4,564,636 | -0.37(-0.86%) |
May 06, 2022 | 44.25 | 44.42 | 42.94 | 43.14 | 5,855,951 | -1.59(-3.55%) |
May 05, 2022 | 46.05 | 46.25 | 44.40 | 44.73 | 3,449,694 | -1.47(-3.18%) |
May 04, 2022 | 45.60 | 46.42 | 44.71 | 46.20 | 4,401,611 | +0.91(+2.01%) |
May 03, 2022 | 45.10 | 45.68 | 44.70 | 45.29 | 3,109,829 | +0.33(+0.74%) |
May 02, 2022 | 44.26 | 45.00 | 43.92 | 44.96 | 3,775,107 | +0.46(+1.04%) |
Apr 29, 2022 | 45.19 | 46.59 | 44.42 | 44.50 | 4,356,917 | -1.05(-2.31%) |
Apr 28, 2022 | 44.61 | 45.84 | 44.35 | 45.55 | 2,751,945 | +1.49(+3.37%) |
Apr 27, 2022 | 44.02 | 44.79 | 43.29 | 44.06 | 3,596,631 | +0.04(+0.09%) |
Apr 26, 2022 | 44.47 | 45.13 | 43.99 | 44.02 | 4,346,681 | -0.72(-1.61%) |
Apr 25, 2022 | 44.05 | 44.76 | 43.48 | 44.74 | 6,906,310 | +0.38(+0.85%) |
Apr 22, 2022 | 45.44 | 45.44 | 44.33 | 44.36 | 4,344,100 | -1.27(-2.78%) |
Apr 21, 2022 | 46.53 | 46.84 | 45.34 | 45.63 | 3,273,196 | -0.75(-1.61%) |
Apr 20, 2022 | 45.91 | 46.97 | 45.91 | 46.38 | 3,211,771 | +0.96(+2.10%) |
Apr 19, 2022 | 44.63 | 45.58 | 44.55 | 45.42 | 4,642,218 | +0.83(+1.87%) |
Apr 18, 2022 | 43.90 | 44.95 | 43.83 | 44.59 | 3,792,910 | +0.47(+1.07%) |
Apr 14, 2022 | 44.33 | 44.83 | 44.07 | 44.12 | 3,913,171 | -0.35(-0.78%) |
Apr 13, 2022 | 44.12 | 44.85 | 44.09 | 44.47 | 3,404,569 | +0.20(+0.45%) |
Apr 12, 2022 | 44.21 | 44.91 | 44.19 | 44.27 | 4,223,785 | +0.14(+0.32%) |
Apr 11, 2022 | 44.11 | 45.15 | 43.94 | 44.13 | 3,897,006 | -0.41(-0.93%) |
Apr 08, 2022 | 44.59 | 45.21 | 44.29 | 44.54 | 3,944,532 | -0.28(-0.63%) |
Apr 07, 2022 | 44.67 | 45.79 | 44.11 | 44.83 | 6,577,808 | +0.54(+1.21%) |
Apr 06, 2022 | 45.34 | 45.53 | 43.94 | 44.29 | 7,249,398 | -1.45(-3.16%) |
Apr 05, 2022 | 45.93 | 46.61 | 45.73 | 45.74 | 3,548,239 | -0.68(-1.46%) |
Apr 04, 2022 | 46.00 | 46.85 | 45.82 | 46.42 | 3,539,662 | +0.55(+1.19%) |