Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.00 | 46.02 | 45.99 | 46.00 | 12,115,829 | +0.00(+0.00%) |
Jun 29, 2022 | 45.99 | 46.00 | 45.98 | 46.00 | 3,691,838 | +0.01(+0.02%) |
Jun 28, 2022 | 45.98 | 46.00 | 45.97 | 45.99 | 4,544,859 | +0.02(+0.04%) |
Jun 27, 2022 | 45.98 | 45.99 | 45.97 | 45.97 | 3,258,183 | -0.01(-0.02%) |
Jun 24, 2022 | 45.98 | 45.99 | 45.98 | 45.98 | 2,667,873 | -0.01(-0.02%) |
Jun 23, 2022 | 45.99 | 46.00 | 45.98 | 45.99 | 6,507,442 | +0.00(+0.00%) |
Jun 22, 2022 | 45.99 | 45.99 | 45.97 | 45.99 | 4,559,557 | +0.02(+0.04%) |
Jun 21, 2022 | 45.96 | 45.97 | 45.95 | 45.97 | 7,115,925 | -0.02(-0.04%) |
Jun 17, 2022 | 45.98 | 45.99 | 45.96 | 45.99 | 4,693,566 | +0.00(+0.00%) |
Jun 16, 2022 | 45.97 | 45.99 | 45.96 | 45.99 | 4,456,129 | +0.01(+0.02%) |
Jun 15, 2022 | 45.96 | 45.98 | 45.95 | 45.98 | 4,573,495 | +0.00(+0.00%) |
Jun 14, 2022 | 46.00 | 46.01 | 45.97 | 45.98 | 6,075,468 | -0.04(-0.08%) |
Jun 13, 2022 | 46.01 | 46.04 | 46.00 | 46.02 | 24,739,730 | -0.02(-0.04%) |
Jun 10, 2022 | 46.06 | 46.06 | 46.03 | 46.04 | 3,686,451 | -0.03(-0.06%) |
Jun 09, 2022 | 46.06 | 46.07 | 46.06 | 46.06 | 2,505,989 | -0.01(-0.02%) |
Jun 08, 2022 | 46.06 | 46.08 | 46.06 | 46.07 | 2,945,073 | +0.00(+0.00%) |
Jun 07, 2022 | 46.06 | 46.11 | 46.06 | 46.07 | 6,967,739 | +0.01(+0.02%) |
Jun 06, 2022 | 46.06 | 46.07 | 46.06 | 46.06 | 2,305,599 | +0.00(+0.00%) |
Jun 03, 2022 | 46.06 | 46.07 | 46.06 | 46.06 | 3,159,719 | -0.00(-0.01%) |
Jun 02, 2022 | 46.03 | 46.07 | 46.03 | 46.07 | 4,857,265 | +0.04(+0.09%) |
Jun 01, 2022 | 46.04 | 46.06 | 46.02 | 46.03 | 11,339,959 | +0.01(+0.01%) |
May 31, 2022 | 46.04 | 46.07 | 46.02 | 46.02 | 14,328,569 | -0.04(-0.08%) |
May 27, 2022 | 46.04 | 46.06 | 46.04 | 46.06 | 2,626,331 | +0.02(+0.04%) |
May 26, 2022 | 46.05 | 46.05 | 46.04 | 46.04 | 2,957,962 | +0.01(+0.02%) |
May 25, 2022 | 46.04 | 46.05 | 46.02 | 46.03 | 3,266,660 | -0.01(-0.02%) |
May 24, 2022 | 46.03 | 46.06 | 46.03 | 46.04 | 10,628,486 | +0.02(+0.04%) |
May 23, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 3,184,738 | -0.01(-0.02%) |
May 20, 2022 | 46.04 | 46.04 | 46.02 | 46.03 | 3,545,377 | -0.02(-0.04%) |
May 19, 2022 | 46.02 | 46.05 | 46.02 | 46.05 | 3,590,164 | +0.04(+0.08%) |
May 18, 2022 | 46.02 | 46.04 | 46.01 | 46.01 | 3,815,177 | -0.02(-0.04%) |
May 17, 2022 | 46.02 | 46.04 | 46.01 | 46.03 | 3,864,261 | +0.01(+0.02%) |
May 16, 2022 | 46.03 | 46.04 | 46.02 | 46.02 | 4,678,611 | -0.03(-0.06%) |
May 13, 2022 | 46.03 | 46.06 | 46.03 | 46.05 | 12,371,359 | -0.03(-0.06%) |
May 12, 2022 | 46.04 | 46.15 | 46.02 | 46.08 | 6,460,069 | +0.05(+0.10%) |
May 11, 2022 | 46.04 | 46.04 | 46.01 | 46.03 | 6,218,481 | -0.00(-0.01%) |
May 10, 2022 | 46.03 | 46.04 | 46.03 | 46.04 | 2,753,282 | -0.01(-0.02%) |
May 09, 2022 | 46.04 | 46.05 | 46.03 | 46.05 | 4,916,405 | +0.01(+0.03%) |
May 06, 2022 | 46.03 | 46.05 | 46.03 | 46.03 | 4,483,602 | -0.01(-0.02%) |
May 05, 2022 | 46.05 | 46.05 | 46.00 | 46.04 | 4,195,849 | -0.01(-0.03%) |
May 04, 2022 | 46.04 | 46.06 | 46.02 | 46.05 | 3,298,845 | +0.01(+0.03%) |
May 03, 2022 | 46.04 | 46.05 | 46.03 | 46.04 | 5,076,668 | +0.00(+0.00%) |
May 02, 2022 | 46.04 | 46.05 | 46.04 | 46.04 | 3,501,779 | -0.00(-0.01%) |
Apr 29, 2022 | 46.05 | 46.06 | 46.04 | 46.04 | 3,014,924 | -0.02(-0.04%) |
Apr 28, 2022 | 46.06 | 46.06 | 46.05 | 46.06 | 2,979,463 | +0.00(+0.00%) |
Apr 27, 2022 | 46.05 | 46.07 | 46.05 | 46.06 | 3,016,945 | +0.00(+0.00%) |
Apr 26, 2022 | 46.05 | 46.06 | 46.04 | 46.06 | 3,858,325 | +0.02(+0.04%) |
Apr 25, 2022 | 46.03 | 46.05 | 46.03 | 46.04 | 2,958,416 | +0.01(+0.02%) |
Apr 22, 2022 | 46.03 | 46.03 | 46.02 | 46.03 | 3,064,063 | +0.01(+0.02%) |
Apr 21, 2022 | 46.04 | 46.05 | 46.03 | 46.03 | 2,929,520 | -0.02(-0.04%) |
Apr 20, 2022 | 46.04 | 46.05 | 46.04 | 46.04 | 2,866,161 | +0.00(+0.00%) |
Apr 19, 2022 | 46.05 | 46.06 | 46.04 | 46.04 | 3,164,013 | +0.00(+0.01%) |
Apr 18, 2022 | 46.03 | 46.05 | 46.03 | 46.04 | 5,183,757 | +0.01(+0.03%) |
Apr 14, 2022 | 46.04 | 46.05 | 46.03 | 46.03 | 3,242,393 | -0.03(-0.06%) |
Apr 13, 2022 | 46.05 | 46.06 | 46.04 | 46.05 | 3,798,553 | +0.00(+0.00%) |
Apr 12, 2022 | 46.05 | 46.06 | 46.05 | 46.05 | 3,569,304 | -0.00(-0.01%) |
Apr 11, 2022 | 46.06 | 46.07 | 46.05 | 46.06 | 4,070,551 | -0.00(-0.01%) |
Apr 08, 2022 | 46.06 | 46.08 | 46.06 | 46.06 | 2,920,280 | -0.01(-0.03%) |
Apr 07, 2022 | 46.06 | 46.09 | 46.06 | 46.08 | 3,829,103 | +0.00(+0.01%) |
Apr 06, 2022 | 46.03 | 46.08 | 46.03 | 46.07 | 7,382,303 | +0.05(+0.10%) |
Apr 05, 2022 | 46.03 | 46.05 | 46.03 | 46.03 | 4,915,426 | -0.05(-0.10%) |
Apr 04, 2022 | 46.04 | 46.07 | 46.04 | 46.07 | 2,706,153 | +0.03(+0.06%) |