Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.88 | 39.50 | 37.52 | 38.31 | 14,667,261 | +0.23(+0.60%) |
Jun 29, 2022 | 36.27 | 38.42 | 36.15 | 38.08 | 18,004,128 | +1.01(+2.72%) |
Jun 28, 2022 | 37.35 | 38.33 | 36.16 | 37.07 | 29,651,948 | -2.06(-5.26%) |
Jun 27, 2022 | 39.46 | 39.63 | 38.34 | 39.13 | 16,419,964 | -1.66(-4.07%) |
Jun 24, 2022 | 40.86 | 41.49 | 38.90 | 40.79 | 25,338,324 | +1.55(+3.95%) |
Jun 23, 2022 | 39.27 | 40.01 | 38.42 | 39.24 | 29,439,846 | +2.44(+6.63%) |
Jun 22, 2022 | 36.82 | 37.35 | 35.36 | 36.80 | 20,200,604 | +1.05(+2.94%) |
Jun 21, 2022 | 35.02 | 37.02 | 34.79 | 35.75 | 24,543,114 | +2.60(+7.84%) |
Jun 17, 2022 | 33.50 | 34.00 | 32.93 | 33.15 | 22,414,130 | +1.35(+4.25%) |
Jun 16, 2022 | 31.00 | 32.16 | 30.82 | 31.80 | 9,053,934 | -0.69(-2.12%) |
Jun 15, 2022 | 32.52 | 32.80 | 31.56 | 32.49 | 11,225,972 | +0.27(+0.84%) |
Jun 14, 2022 | 30.84 | 32.78 | 30.70 | 32.22 | 15,850,272 | +3.17(+10.91%) |
Jun 13, 2022 | 29.71 | 30.40 | 28.22 | 29.05 | 13,493,843 | -0.88(-2.94%) |
Jun 10, 2022 | 29.90 | 31.19 | 29.79 | 29.93 | 11,276,814 | +0.44(+1.49%) |
Jun 09, 2022 | 28.27 | 29.99 | 28.25 | 29.49 | 7,889,805 | -0.47(-1.57%) |
Jun 08, 2022 | 30.11 | 30.29 | 29.36 | 29.96 | 12,251,681 | +0.24(+0.81%) |
Jun 07, 2022 | 28.67 | 30.05 | 28.32 | 29.72 | 9,041,604 | +0.65(+2.24%) |
Jun 06, 2022 | 28.31 | 30.00 | 28.22 | 29.07 | 15,814,070 | +2.86(+10.91%) |
Jun 03, 2022 | 25.52 | 26.52 | 25.51 | 26.21 | 4,875,933 | -0.20(-0.76%) |
Jun 02, 2022 | 25.62 | 26.57 | 24.71 | 26.41 | 9,155,464 | +0.95(+3.73%) |
Jun 01, 2022 | 25.41 | 26.04 | 24.99 | 25.46 | 7,846,019 | +0.39(+1.56%) |
May 31, 2022 | 25.50 | 25.51 | 24.57 | 25.07 | 11,533,160 | +0.79(+3.25%) |
May 27, 2022 | 24.49 | 24.50 | 22.90 | 24.28 | 8,967,566 | +0.10(+0.41%) |
May 26, 2022 | 22.43 | 24.30 | 22.43 | 24.18 | 7,010,129 | +1.78(+7.95%) |
May 25, 2022 | 22.44 | 22.70 | 21.59 | 22.40 | 8,667,353 | +0.64(+2.94%) |
May 24, 2022 | 22.77 | 22.85 | 21.52 | 21.76 | 10,518,861 | -1.71(-7.29%) |
May 23, 2022 | 23.32 | 23.51 | 22.51 | 23.47 | 6,674,796 | -0.53(-2.21%) |
May 20, 2022 | 24.73 | 25.00 | 23.04 | 24.00 | 11,194,870 | +0.01(+0.04%) |
May 19, 2022 | 24.09 | 24.47 | 23.61 | 23.99 | 8,179,928 | +0.58(+2.48%) |
May 18, 2022 | 23.35 | 24.59 | 23.18 | 23.41 | 8,340,800 | -0.33(-1.39%) |
May 17, 2022 | 23.71 | 24.43 | 23.05 | 23.74 | 10,964,592 | +1.72(+7.81%) |
May 16, 2022 | 22.10 | 22.85 | 21.80 | 22.02 | 7,877,932 | +0.20(+0.92%) |
May 13, 2022 | 21.80 | 22.22 | 21.31 | 21.82 | 17,024,190 | +1.70(+8.45%) |
May 12, 2022 | 20.10 | 21.44 | 19.34 | 20.12 | 14,123,983 | -0.01(-0.05%) |
May 11, 2022 | 21.07 | 21.83 | 20.07 | 20.13 | 18,675,060 | +0.46(+2.34%) |
May 10, 2022 | 20.31 | 21.30 | 18.90 | 19.67 | 9,853,132 | +0.77(+4.07%) |
May 09, 2022 | 20.15 | 20.35 | 18.82 | 18.90 | 7,324,555 | -2.02(-9.66%) |
May 06, 2022 | 21.68 | 21.86 | 20.69 | 20.92 | 5,113,760 | -0.74(-3.42%) |
May 05, 2022 | 22.83 | 23.35 | 21.16 | 21.66 | 5,820,567 | -1.93(-8.18%) |
May 04, 2022 | 22.45 | 23.69 | 22.09 | 23.59 | 4,996,591 | +0.66(+2.88%) |
May 03, 2022 | 23.10 | 23.59 | 22.65 | 22.93 | 4,181,278 | -0.40(-1.71%) |
May 02, 2022 | 22.22 | 23.59 | 22.07 | 23.33 | 6,075,090 | +0.90(+4.01%) |
Apr 29, 2022 | 24.08 | 24.40 | 22.37 | 22.43 | 8,061,262 | +0.31(+1.40%) |
Apr 28, 2022 | 22.50 | 22.79 | 20.50 | 22.12 | 8,344,994 | -0.06(-0.27%) |
Apr 27, 2022 | 22.46 | 23.00 | 22.09 | 22.18 | 9,117,826 | +1.03(+4.87%) |
Apr 26, 2022 | 22.44 | 22.51 | 21.15 | 21.15 | 5,316,738 | -1.16(-5.20%) |
Apr 25, 2022 | 21.35 | 22.44 | 21.12 | 22.31 | 8,412,819 | -0.02(-0.09%) |
Apr 22, 2022 | 22.57 | 23.35 | 22.31 | 22.33 | 6,285,234 | -0.14(-0.62%) |
Apr 21, 2022 | 24.00 | 24.27 | 22.05 | 22.47 | 9,082,620 | -1.02(-4.34%) |
Apr 20, 2022 | 24.81 | 24.81 | 23.17 | 23.49 | 7,739,787 | -1.85(-7.30%) |
Apr 19, 2022 | 25.16 | 25.59 | 24.14 | 25.34 | 5,062,253 | -0.32(-1.25%) |
Apr 18, 2022 | 25.40 | 25.95 | 24.70 | 25.66 | 4,085,700 | -0.05(-0.19%) |
Apr 14, 2022 | 25.80 | 26.41 | 25.60 | 25.71 | 4,646,806 | -0.32(-1.23%) |
Apr 13, 2022 | 25.09 | 26.43 | 24.63 | 26.03 | 4,845,458 | +1.10(+4.41%) |
Apr 12, 2022 | 25.84 | 25.87 | 24.81 | 24.93 | 5,590,847 | -0.32(-1.27%) |
Apr 11, 2022 | 24.69 | 25.58 | 24.22 | 25.25 | 8,727,602 | -0.61(-2.36%) |
Apr 08, 2022 | 26.39 | 26.56 | 25.56 | 25.86 | 5,502,748 | -0.53(-2.01%) |
Apr 07, 2022 | 27.28 | 28.03 | 25.82 | 26.39 | 9,402,729 | -1.13(-4.11%) |
Apr 06, 2022 | 27.59 | 27.85 | 26.74 | 27.52 | 6,436,578 | -0.28(-1.01%) |
Apr 05, 2022 | 28.37 | 28.64 | 27.56 | 27.80 | 6,623,253 | -0.86(-3.00%) |
Apr 04, 2022 | 28.68 | 29.69 | 28.24 | 28.66 | 11,099,204 | +1.42(+5.21%) |