Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.78 | 45.18 | 44.43 | 44.63 | 7,640,135 | -2.35(-5.01%) |
Jun 29, 2022 | 46.95 | 47.17 | 46.79 | 46.98 | 2,033,404 | +0.47(+1.02%) |
Jun 28, 2022 | 46.89 | 46.92 | 46.28 | 46.51 | 1,105,086 | -0.41(-0.87%) |
Jun 27, 2022 | 47.15 | 47.29 | 46.80 | 46.92 | 1,956,713 | -0.73(-1.53%) |
Jun 24, 2022 | 46.73 | 47.77 | 46.53 | 47.65 | 5,152,607 | +2.68(+5.95%) |
Jun 23, 2022 | 44.96 | 45.24 | 44.79 | 44.98 | 1,726,404 | +0.17(+0.38%) |
Jun 22, 2022 | 44.35 | 45.21 | 44.33 | 44.81 | 1,748,275 | +0.66(+1.50%) |
Jun 21, 2022 | 44.57 | 44.75 | 44.08 | 44.15 | 1,632,857 | +0.26(+0.59%) |
Jun 17, 2022 | 43.87 | 44.24 | 43.71 | 43.89 | 2,574,964 | -0.07(-0.16%) |
Jun 16, 2022 | 43.47 | 44.14 | 43.26 | 43.96 | 3,014,733 | +0.26(+0.59%) |
Jun 15, 2022 | 43.58 | 43.91 | 43.17 | 43.70 | 2,337,395 | -0.12(-0.26%) |
Jun 14, 2022 | 44.14 | 44.25 | 43.55 | 43.82 | 1,456,445 | -0.71(-1.60%) |
Jun 13, 2022 | 44.73 | 44.91 | 44.45 | 44.53 | 2,328,813 | -0.88(-1.94%) |
Jun 10, 2022 | 45.48 | 45.73 | 45.23 | 45.41 | 1,364,959 | -0.95(-2.06%) |
Jun 09, 2022 | 47.00 | 47.23 | 46.35 | 46.37 | 1,430,953 | -0.80(-1.70%) |
Jun 08, 2022 | 47.40 | 47.62 | 47.13 | 47.17 | 3,090,541 | -0.72(-1.51%) |
Jun 07, 2022 | 47.47 | 47.97 | 47.47 | 47.89 | 2,626,809 | +0.44(+0.92%) |
Jun 06, 2022 | 48.13 | 48.19 | 47.45 | 47.46 | 2,962,761 | -0.29(-0.62%) |
Jun 03, 2022 | 47.78 | 47.90 | 47.57 | 47.75 | 2,036,019 | +0.08(+0.17%) |
Jun 02, 2022 | 47.92 | 47.92 | 47.32 | 47.67 | 3,478,748 | +0.21(+0.43%) |
Jun 01, 2022 | 47.91 | 47.99 | 47.09 | 47.46 | 2,851,365 | -0.04(-0.08%) |
May 31, 2022 | 47.28 | 47.93 | 47.04 | 47.50 | 6,396,401 | -1.69(-3.45%) |
May 27, 2022 | 48.95 | 49.25 | 48.74 | 49.19 | 4,094,846 | -0.31(-0.63%) |
May 26, 2022 | 49.38 | 49.71 | 49.30 | 49.51 | 2,111,892 | -0.31(-0.63%) |
May 25, 2022 | 49.61 | 49.91 | 49.56 | 49.82 | 2,999,758 | -0.39(-0.78%) |
May 24, 2022 | 49.53 | 50.29 | 49.53 | 50.21 | 3,389,841 | +0.77(+1.55%) |
May 23, 2022 | 48.96 | 49.85 | 48.89 | 49.44 | 3,724,295 | +0.92(+1.89%) |
May 20, 2022 | 48.20 | 48.67 | 47.97 | 48.53 | 2,171,001 | +1.20(+2.53%) |
May 19, 2022 | 47.09 | 47.71 | 47.07 | 47.33 | 2,262,168 | +0.60(+1.28%) |
May 18, 2022 | 47.64 | 47.64 | 46.72 | 46.73 | 1,135,354 | -0.45(-0.96%) |
May 17, 2022 | 47.10 | 47.40 | 46.92 | 47.19 | 1,962,406 | +0.30(+0.65%) |
May 16, 2022 | 46.42 | 46.96 | 46.28 | 46.88 | 1,495,119 | +0.47(+1.02%) |
May 13, 2022 | 46.14 | 46.78 | 46.11 | 46.41 | 2,267,312 | +0.72(+1.58%) |
May 12, 2022 | 45.47 | 45.74 | 45.27 | 45.69 | 3,855,380 | +0.45(+0.99%) |
May 11, 2022 | 45.90 | 46.65 | 45.19 | 45.24 | 2,907,264 | -1.29(-2.78%) |
May 10, 2022 | 45.98 | 46.67 | 45.97 | 46.54 | 4,530,830 | +1.11(+2.45%) |
May 09, 2022 | 45.48 | 46.19 | 45.31 | 45.42 | 2,091,688 | -0.43(-0.93%) |
May 06, 2022 | 45.81 | 48.17 | 45.59 | 45.85 | 3,101,152 | -0.07(-0.16%) |
May 05, 2022 | 46.17 | 46.50 | 45.57 | 45.92 | 2,694,240 | -0.90(-1.92%) |
May 04, 2022 | 45.89 | 46.86 | 45.58 | 46.82 | 2,628,302 | +0.73(+1.58%) |
May 03, 2022 | 45.98 | 46.36 | 45.83 | 46.09 | 3,466,278 | +0.31(+0.68%) |
May 02, 2022 | 45.58 | 45.93 | 45.09 | 45.78 | 2,429,543 | +0.70(+1.55%) |
Apr 29, 2022 | 46.47 | 46.72 | 45.08 | 45.08 | 3,080,384 | -1.86(-3.97%) |
Apr 28, 2022 | 45.66 | 47.16 | 45.44 | 46.95 | 3,513,843 | +0.06(+0.13%) |
Apr 27, 2022 | 46.75 | 47.32 | 46.46 | 46.89 | 2,227,512 | +0.37(+0.80%) |
Apr 26, 2022 | 46.50 | 46.81 | 45.67 | 46.52 | 2,334,327 | -0.54(-1.16%) |
Apr 25, 2022 | 46.69 | 47.09 | 46.48 | 47.06 | 2,183,498 | +0.26(+0.55%) |
Apr 22, 2022 | 47.59 | 47.59 | 46.78 | 46.80 | 1,562,488 | -0.85(-1.79%) |
Apr 21, 2022 | 48.43 | 48.51 | 47.64 | 47.66 | 2,808,296 | -0.53(-1.11%) |
Apr 20, 2022 | 47.50 | 48.22 | 47.38 | 48.19 | 4,786,755 | +0.56(+1.18%) |
Apr 19, 2022 | 47.66 | 47.93 | 47.55 | 47.63 | 1,392,312 | +0.01(+0.02%) |
Apr 18, 2022 | 48.10 | 48.19 | 47.61 | 47.62 | 850,559 | -0.48(-1.00%) |
Apr 14, 2022 | 47.96 | 48.24 | 47.83 | 48.10 | 1,842,487 | -0.82(-1.68%) |
Apr 13, 2022 | 48.69 | 48.92 | 48.39 | 48.92 | 2,085,597 | +0.85(+1.76%) |
Apr 12, 2022 | 48.33 | 48.54 | 47.86 | 48.08 | 3,129,523 | -1.50(-3.03%) |
Apr 11, 2022 | 49.94 | 50.13 | 49.49 | 49.58 | 2,916,884 | +0.61(+1.25%) |
Apr 08, 2022 | 47.75 | 49.29 | 47.72 | 48.97 | 5,182,932 | +1.06(+2.22%) |
Apr 07, 2022 | 46.79 | 48.09 | 46.68 | 47.91 | 6,114,064 | +1.19(+2.55%) |
Apr 06, 2022 | 46.01 | 46.72 | 45.91 | 46.71 | 2,332,735 | +1.07(+2.34%) |
Apr 05, 2022 | 45.07 | 45.98 | 45.06 | 45.64 | 2,910,184 | +0.30(+0.67%) |
Apr 04, 2022 | 44.79 | 45.45 | 44.70 | 45.34 | 2,054,810 | +0.30(+0.67%) |