Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.76 | 47.27 | 45.49 | 47.20 | 3,881,569 | +0.87(+1.87%) |
Jun 29, 2022 | 46.30 | 46.72 | 45.36 | 46.34 | 4,000,654 | -0.39(-0.83%) |
Jun 28, 2022 | 46.72 | 47.85 | 45.94 | 46.72 | 4,612,514 | +1.96(+4.37%) |
Jun 27, 2022 | 44.33 | 44.98 | 44.02 | 44.77 | 3,484,249 | +2.10(+4.93%) |
Jun 24, 2022 | 42.65 | 45.18 | 42.20 | 42.67 | 29,851,096 | +1.12(+2.69%) |
Jun 23, 2022 | 40.88 | 41.64 | 40.54 | 41.55 | 3,521,209 | +1.18(+2.92%) |
Jun 22, 2022 | 39.93 | 40.63 | 39.74 | 40.37 | 2,655,328 | -0.18(-0.46%) |
Jun 21, 2022 | 40.16 | 40.72 | 39.81 | 40.55 | 2,955,269 | +1.19(+3.02%) |
Jun 17, 2022 | 39.88 | 40.20 | 38.77 | 39.37 | 3,219,469 | +0.61(+1.58%) |
Jun 16, 2022 | 39.09 | 39.51 | 38.52 | 38.75 | 2,394,029 | -1.52(-3.77%) |
Jun 15, 2022 | 39.82 | 40.87 | 39.45 | 40.27 | 2,562,729 | +0.90(+2.27%) |
Jun 14, 2022 | 39.69 | 39.90 | 38.60 | 39.38 | 3,536,771 | +1.74(+4.63%) |
Jun 13, 2022 | 40.14 | 40.21 | 37.44 | 37.63 | 4,384,124 | -4.08(-9.78%) |
Jun 10, 2022 | 42.14 | 43.27 | 41.08 | 41.71 | 3,315,596 | -0.68(-1.61%) |
Jun 09, 2022 | 42.00 | 42.74 | 40.43 | 42.39 | 7,203,859 | -3.73(-8.08%) |
Jun 08, 2022 | 45.00 | 46.31 | 45.00 | 46.12 | 2,237,539 | +1.41(+3.16%) |
Jun 07, 2022 | 44.95 | 45.74 | 44.16 | 44.71 | 2,135,037 | +0.56(+1.28%) |
Jun 06, 2022 | 44.55 | 45.72 | 43.80 | 44.15 | 2,449,969 | +1.85(+4.37%) |
Jun 03, 2022 | 43.17 | 43.36 | 42.08 | 42.30 | 1,432,452 | -1.27(-2.93%) |
Jun 02, 2022 | 43.60 | 43.90 | 42.19 | 43.57 | 3,387,470 | -0.03(-0.07%) |
Jun 01, 2022 | 45.38 | 46.40 | 43.44 | 43.60 | 2,957,461 | -0.64(-1.45%) |
May 31, 2022 | 43.99 | 47.59 | 43.87 | 44.24 | 9,732,904 | +2.17(+5.16%) |
May 27, 2022 | 41.92 | 42.37 | 41.71 | 42.07 | 1,548,914 | +0.31(+0.75%) |
May 26, 2022 | 39.58 | 41.94 | 39.55 | 41.76 | 2,373,647 | +2.26(+5.72%) |
May 25, 2022 | 38.80 | 39.99 | 38.54 | 39.50 | 2,810,593 | +0.34(+0.87%) |
May 24, 2022 | 39.90 | 40.25 | 38.57 | 39.16 | 2,344,511 | -1.75(-4.27%) |
May 23, 2022 | 40.83 | 41.58 | 39.91 | 40.91 | 2,332,722 | -0.04(-0.09%) |
May 20, 2022 | 40.44 | 41.13 | 39.80 | 40.95 | 3,816,048 | +1.39(+3.51%) |
May 19, 2022 | 39.29 | 40.54 | 39.14 | 39.56 | 2,010,879 | -0.12(-0.29%) |
May 18, 2022 | 39.49 | 40.21 | 38.66 | 39.67 | 2,507,573 | -0.18(-0.46%) |
May 17, 2022 | 39.71 | 40.47 | 39.48 | 39.86 | 2,025,163 | +1.57(+4.11%) |
May 16, 2022 | 38.23 | 39.07 | 37.99 | 38.29 | 1,342,299 | +0.15(+0.38%) |
May 13, 2022 | 36.86 | 38.31 | 36.80 | 38.14 | 2,268,173 | +1.78(+4.88%) |
May 12, 2022 | 36.34 | 36.98 | 34.99 | 36.37 | 2,041,759 | -0.05(-0.13%) |
May 11, 2022 | 37.84 | 38.31 | 36.32 | 36.41 | 2,475,867 | -1.35(-3.57%) |
May 10, 2022 | 37.41 | 38.95 | 37.33 | 37.76 | 2,364,877 | +0.68(+1.83%) |
May 09, 2022 | 37.94 | 38.35 | 36.95 | 37.08 | 1,914,479 | -1.94(-4.97%) |
May 06, 2022 | 38.95 | 39.67 | 38.26 | 39.02 | 1,789,105 | -0.51(-1.30%) |
May 05, 2022 | 40.08 | 40.98 | 39.19 | 39.54 | 1,484,638 | -1.77(-4.28%) |
May 04, 2022 | 40.42 | 41.53 | 39.38 | 41.31 | 1,848,930 | +1.49(+3.75%) |
May 03, 2022 | 40.33 | 40.66 | 39.55 | 39.81 | 2,110,054 | -0.77(-1.89%) |
May 02, 2022 | 40.33 | 41.00 | 39.44 | 40.58 | 1,926,347 | +0.01(+0.02%) |
Apr 29, 2022 | 40.66 | 41.29 | 40.32 | 40.57 | 3,272,303 | +0.78(+1.95%) |
Apr 28, 2022 | 40.28 | 40.50 | 39.02 | 39.79 | 1,720,737 | +1.04(+2.68%) |
Apr 27, 2022 | 38.52 | 39.53 | 38.17 | 38.75 | 1,686,356 | +0.53(+1.40%) |
Apr 26, 2022 | 39.75 | 39.75 | 37.99 | 38.22 | 2,112,361 | -1.54(-3.88%) |
Apr 25, 2022 | 39.01 | 39.81 | 38.10 | 39.76 | 1,821,305 | +0.05(+0.12%) |
Apr 22, 2022 | 40.21 | 40.66 | 39.34 | 39.71 | 1,789,542 | -0.16(-0.39%) |
Apr 21, 2022 | 42.22 | 42.62 | 39.78 | 39.87 | 1,615,419 | -2.26(-5.37%) |
Apr 20, 2022 | 42.28 | 42.48 | 41.46 | 42.13 | 1,638,105 | +0.26(+0.63%) |
Apr 19, 2022 | 40.70 | 42.30 | 40.70 | 41.87 | 1,873,158 | +0.56(+1.36%) |
Apr 18, 2022 | 40.28 | 41.51 | 40.05 | 41.31 | 2,003,212 | +0.70(+1.72%) |
Apr 14, 2022 | 40.53 | 40.84 | 39.99 | 40.61 | 1,434,892 | -0.14(-0.33%) |
Apr 13, 2022 | 39.60 | 41.37 | 39.16 | 40.74 | 1,972,392 | +1.74(+4.45%) |
Apr 12, 2022 | 39.95 | 40.39 | 38.68 | 39.01 | 2,288,410 | -0.39(-0.99%) |
Apr 11, 2022 | 39.79 | 40.91 | 38.85 | 39.39 | 2,428,672 | -1.10(-2.71%) |
Apr 08, 2022 | 40.31 | 41.56 | 39.96 | 40.49 | 1,493,730 | -0.05(-0.12%) |
Apr 07, 2022 | 40.54 | 41.44 | 40.48 | 40.54 | 1,739,826 | -0.47(-1.14%) |
Apr 06, 2022 | 40.64 | 41.46 | 39.59 | 41.00 | 1,700,806 | -0.28(-0.68%) |
Apr 05, 2022 | 42.08 | 42.53 | 41.15 | 41.29 | 1,585,963 | -1.39(-3.25%) |
Apr 04, 2022 | 42.75 | 43.12 | 41.64 | 42.67 | 1,998,421 | -0.12(-0.27%) |