Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.36 | 44.68 | 43.85 | 44.44 | 1,996,037 | -0.16(-0.36%) |
Jun 29, 2022 | 45.11 | 45.11 | 44.37 | 44.61 | 2,339,260 | -0.33(-0.74%) |
Jun 28, 2022 | 45.34 | 45.76 | 44.89 | 44.94 | 1,922,432 | -0.43(-0.95%) |
Jun 27, 2022 | 45.05 | 45.50 | 44.88 | 45.37 | 1,502,189 | +0.22(+0.49%) |
Jun 24, 2022 | 44.04 | 45.24 | 43.76 | 45.15 | 2,793,471 | +1.56(+3.59%) |
Jun 23, 2022 | 43.93 | 43.99 | 43.56 | 43.58 | 2,449,190 | -0.25(-0.57%) |
Jun 22, 2022 | 43.86 | 44.29 | 43.75 | 43.83 | 2,628,066 | -0.41(-0.93%) |
Jun 21, 2022 | 44.20 | 44.53 | 43.73 | 44.24 | 2,635,447 | +0.54(+1.24%) |
Jun 17, 2022 | 43.02 | 43.82 | 42.90 | 43.70 | 3,982,338 | +0.52(+1.19%) |
Jun 16, 2022 | 43.33 | 43.44 | 42.61 | 43.18 | 2,986,457 | -1.00(-2.27%) |
Jun 15, 2022 | 43.65 | 44.62 | 43.22 | 44.19 | 2,140,621 | +0.78(+1.80%) |
Jun 14, 2022 | 43.86 | 44.00 | 43.34 | 43.40 | 3,038,972 | -0.52(-1.17%) |
Jun 13, 2022 | 43.43 | 44.23 | 43.43 | 43.92 | 5,069,175 | -1.31(-2.89%) |
Jun 10, 2022 | 46.22 | 46.27 | 45.16 | 45.23 | 3,909,069 | -1.63(-3.48%) |
Jun 09, 2022 | 47.49 | 47.64 | 46.77 | 46.86 | 3,141,010 | -0.58(-1.22%) |
Jun 08, 2022 | 47.43 | 47.66 | 47.09 | 47.44 | 4,328,682 | -0.18(-0.37%) |
Jun 07, 2022 | 47.33 | 47.64 | 46.87 | 47.61 | 2,986,776 | +0.17(+0.36%) |
Jun 06, 2022 | 48.59 | 48.61 | 47.44 | 47.44 | 3,016,880 | -0.70(-1.44%) |
Jun 03, 2022 | 48.14 | 48.39 | 47.93 | 48.14 | 1,440,735 | -0.25(-0.52%) |
Jun 02, 2022 | 48.73 | 48.85 | 48.19 | 48.39 | 2,507,873 | -0.14(-0.29%) |
Jun 01, 2022 | 49.16 | 49.23 | 48.32 | 48.53 | 2,270,607 | -0.39(-0.81%) |
May 31, 2022 | 49.80 | 49.89 | 48.60 | 48.93 | 5,097,533 | -1.02(-2.05%) |
May 27, 2022 | 49.24 | 50.11 | 49.23 | 49.95 | 4,380,846 | +1.12(+2.29%) |
May 26, 2022 | 48.60 | 49.05 | 48.55 | 48.84 | 2,583,717 | +0.35(+0.72%) |
May 25, 2022 | 47.82 | 48.85 | 47.68 | 48.49 | 2,391,608 | +0.38(+0.78%) |
May 24, 2022 | 47.80 | 48.17 | 47.43 | 48.11 | 2,225,194 | +0.17(+0.35%) |
May 23, 2022 | 48.31 | 48.65 | 47.89 | 47.94 | 3,604,714 | -0.08(-0.18%) |
May 20, 2022 | 48.29 | 48.43 | 47.73 | 48.03 | 2,752,488 | +0.34(+0.71%) |
May 19, 2022 | 46.85 | 48.01 | 46.71 | 47.69 | 2,115,908 | +1.02(+2.19%) |
May 18, 2022 | 47.73 | 47.86 | 46.43 | 46.66 | 2,361,102 | -1.17(-2.44%) |
May 17, 2022 | 47.33 | 48.04 | 47.01 | 47.83 | 3,890,558 | +1.05(+2.25%) |
May 16, 2022 | 45.81 | 46.91 | 45.72 | 46.78 | 2,142,721 | +0.83(+1.80%) |
May 13, 2022 | 45.42 | 46.01 | 45.22 | 45.95 | 2,565,533 | +0.70(+1.56%) |
May 12, 2022 | 44.59 | 45.67 | 44.33 | 45.25 | 3,461,869 | +0.19(+0.42%) |
May 11, 2022 | 44.76 | 45.43 | 44.68 | 45.06 | 3,358,860 | +0.30(+0.67%) |
May 10, 2022 | 45.06 | 45.22 | 44.51 | 44.76 | 2,525,556 | +0.08(+0.19%) |
May 09, 2022 | 44.92 | 45.21 | 44.35 | 44.67 | 2,961,935 | -0.84(-1.84%) |
May 06, 2022 | 45.86 | 46.38 | 45.36 | 45.51 | 3,571,020 | -0.63(-1.36%) |
May 05, 2022 | 46.91 | 47.02 | 45.88 | 46.14 | 3,282,557 | -1.31(-2.75%) |
May 04, 2022 | 46.47 | 47.51 | 46.01 | 47.44 | 2,662,899 | +1.02(+2.21%) |
May 03, 2022 | 46.94 | 46.94 | 46.23 | 46.42 | 2,177,942 | -0.28(-0.60%) |
May 02, 2022 | 46.45 | 46.82 | 46.10 | 46.70 | 3,780,964 | +0.25(+0.55%) |
Apr 29, 2022 | 47.61 | 47.93 | 46.34 | 46.45 | 2,566,724 | -1.01(-2.14%) |
Apr 28, 2022 | 47.20 | 47.46 | 46.08 | 47.46 | 3,178,197 | +0.34(+0.72%) |
Apr 27, 2022 | 47.25 | 47.54 | 46.91 | 47.13 | 2,402,798 | -0.24(-0.52%) |
Apr 26, 2022 | 48.12 | 48.12 | 47.33 | 47.37 | 2,346,312 | -0.82(-1.70%) |
Apr 25, 2022 | 47.85 | 48.32 | 47.51 | 48.19 | 2,633,562 | -0.19(-0.39%) |
Apr 22, 2022 | 48.32 | 48.76 | 48.06 | 48.38 | 2,194,421 | -0.24(-0.50%) |
Apr 21, 2022 | 49.47 | 49.73 | 48.38 | 48.62 | 2,136,982 | -0.97(-1.95%) |
Apr 20, 2022 | 50.23 | 50.23 | 49.44 | 49.59 | 2,410,158 | -0.39(-0.77%) |
Apr 19, 2022 | 49.76 | 50.12 | 49.64 | 49.97 | 1,544,933 | -0.23(-0.45%) |
Apr 18, 2022 | 49.46 | 50.31 | 49.44 | 50.20 | 1,369,794 | +0.71(+1.44%) |
Apr 14, 2022 | 50.15 | 50.16 | 49.42 | 49.48 | 1,798,194 | -0.79(-1.57%) |
Apr 13, 2022 | 50.08 | 50.42 | 49.84 | 50.27 | 1,505,100 | +0.36(+0.72%) |
Apr 12, 2022 | 50.40 | 50.62 | 49.77 | 49.92 | 1,901,283 | -0.11(-0.23%) |
Apr 11, 2022 | 49.62 | 50.25 | 49.60 | 50.03 | 1,762,520 | +0.08(+0.15%) |
Apr 08, 2022 | 50.27 | 50.32 | 49.71 | 49.95 | 1,807,979 | -0.25(-0.51%) |
Apr 07, 2022 | 50.27 | 50.66 | 50.15 | 50.21 | 1,901,043 | -0.17(-0.34%) |
Apr 06, 2022 | 50.56 | 51.06 | 50.19 | 50.38 | 3,218,799 | -0.50(-0.98%) |
Apr 05, 2022 | 51.87 | 51.90 | 50.77 | 50.87 | 2,398,994 | -0.87(-1.69%) |
Apr 04, 2022 | 52.27 | 52.46 | 51.70 | 51.75 | 3,408,292 | -0.27(-0.52%) |