Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.46 | 42.36 | 41.43 | 41.98 | 2,845,821 | -0.20(-0.47%) |
Jun 29, 2022 | 42.72 | 42.72 | 41.44 | 42.18 | 1,719,061 | -0.53(-1.24%) |
Jun 28, 2022 | 43.66 | 43.93 | 42.66 | 42.71 | 1,875,634 | -0.58(-1.34%) |
Jun 27, 2022 | 43.52 | 43.66 | 42.78 | 43.28 | 1,804,570 | +0.06(+0.14%) |
Jun 24, 2022 | 41.40 | 43.35 | 41.30 | 43.22 | 3,169,126 | +2.36(+5.79%) |
Jun 23, 2022 | 41.49 | 41.63 | 40.30 | 40.86 | 2,635,821 | -0.80(-1.92%) |
Jun 22, 2022 | 40.98 | 41.92 | 40.90 | 41.66 | 1,638,917 | -0.10(-0.24%) |
Jun 21, 2022 | 41.81 | 42.35 | 41.20 | 41.76 | 1,926,967 | +0.62(+1.50%) |
Jun 17, 2022 | 41.94 | 42.33 | 41.05 | 41.14 | 5,414,954 | -0.84(-2.00%) |
Jun 16, 2022 | 43.43 | 43.44 | 41.73 | 41.98 | 3,160,852 | -2.47(-5.57%) |
Jun 15, 2022 | 44.08 | 45.11 | 43.68 | 44.45 | 2,761,283 | +0.79(+1.80%) |
Jun 14, 2022 | 44.22 | 44.58 | 43.19 | 43.66 | 3,009,116 | -0.41(-0.93%) |
Jun 13, 2022 | 45.08 | 45.17 | 43.69 | 44.07 | 3,608,219 | -2.25(-4.87%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.13 | 46.33 | 2,470,541 | -2.15(-4.44%) |
Jun 09, 2022 | 49.90 | 50.01 | 48.45 | 48.48 | 3,401,742 | -1.68(-3.34%) |
Jun 08, 2022 | 49.70 | 50.57 | 49.51 | 50.16 | 3,566,103 | -0.12(-0.24%) |
Jun 07, 2022 | 48.84 | 50.46 | 48.58 | 50.28 | 3,092,594 | +1.07(+2.17%) |
Jun 06, 2022 | 49.07 | 49.51 | 48.83 | 49.21 | 2,914,772 | +0.48(+0.98%) |
Jun 03, 2022 | 47.86 | 48.80 | 47.61 | 48.73 | 2,280,770 | +0.28(+0.58%) |
Jun 02, 2022 | 47.58 | 48.55 | 47.23 | 48.45 | 1,346,295 | +1.32(+2.79%) |
Jun 01, 2022 | 46.90 | 47.56 | 46.23 | 47.13 | 1,629,016 | +0.10(+0.21%) |
May 31, 2022 | 47.58 | 47.96 | 46.73 | 47.04 | 9,615,842 | -1.34(-2.76%) |
May 27, 2022 | 47.81 | 48.41 | 47.39 | 48.37 | 2,678,926 | +1.15(+2.43%) |
May 26, 2022 | 46.29 | 47.64 | 45.96 | 47.22 | 3,778,290 | +1.46(+3.18%) |
May 25, 2022 | 44.63 | 45.92 | 44.43 | 45.77 | 4,076,699 | +0.84(+1.86%) |
May 24, 2022 | 45.03 | 45.16 | 44.12 | 44.93 | 3,624,481 | -0.30(-0.66%) |
May 23, 2022 | 45.39 | 45.64 | 44.86 | 45.23 | 3,888,482 | +0.39(+0.87%) |
May 20, 2022 | 44.60 | 45.01 | 43.45 | 44.84 | 3,346,068 | +0.67(+1.51%) |
May 19, 2022 | 43.17 | 44.70 | 43.05 | 44.17 | 2,523,070 | +0.67(+1.54%) |
May 18, 2022 | 44.20 | 44.80 | 43.22 | 43.50 | 2,447,529 | -1.21(-2.70%) |
May 17, 2022 | 44.35 | 44.76 | 43.68 | 44.71 | 1,683,344 | +1.41(+3.25%) |
May 16, 2022 | 43.14 | 43.68 | 42.78 | 43.30 | 2,266,586 | -0.22(-0.50%) |
May 13, 2022 | 43.16 | 44.27 | 43.02 | 43.52 | 2,600,497 | +0.72(+1.68%) |
May 12, 2022 | 42.27 | 43.70 | 41.88 | 42.81 | 3,338,474 | +0.25(+0.59%) |
May 11, 2022 | 42.15 | 44.08 | 41.75 | 42.56 | 3,650,025 | +0.32(+0.76%) |
May 10, 2022 | 43.65 | 43.98 | 41.48 | 42.24 | 3,834,695 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.74 | 42.79 | 43.12 | 2,614,701 | -0.55(-1.26%) |
May 06, 2022 | 45.12 | 45.22 | 42.97 | 43.67 | 2,865,140 | -1.72(-3.80%) |
May 05, 2022 | 46.66 | 48.66 | 44.80 | 45.40 | 3,496,932 | -1.46(-3.11%) |
May 04, 2022 | 45.32 | 47.15 | 44.91 | 46.85 | 3,187,953 | +1.77(+3.94%) |
May 03, 2022 | 44.30 | 45.34 | 44.03 | 45.08 | 2,561,492 | +0.66(+1.48%) |
May 02, 2022 | 43.64 | 44.67 | 43.17 | 44.42 | 2,790,476 | +0.59(+1.34%) |
Apr 29, 2022 | 44.84 | 45.55 | 43.69 | 43.83 | 2,150,554 | -1.12(-2.48%) |
Apr 28, 2022 | 44.54 | 45.21 | 43.42 | 44.95 | 2,753,921 | +0.82(+1.85%) |
Apr 27, 2022 | 43.75 | 44.80 | 43.60 | 44.13 | 1,776,162 | +0.45(+1.03%) |
Apr 26, 2022 | 45.13 | 45.48 | 43.59 | 43.68 | 2,317,699 | -1.85(-4.07%) |
Apr 25, 2022 | 45.37 | 45.56 | 44.34 | 45.54 | 2,265,372 | -0.27(-0.59%) |
Apr 22, 2022 | 47.07 | 47.32 | 45.67 | 45.81 | 2,312,509 | -1.82(-3.83%) |
Apr 21, 2022 | 49.71 | 49.95 | 47.48 | 47.63 | 1,980,046 | -1.59(-3.22%) |
Apr 20, 2022 | 48.17 | 49.62 | 47.91 | 49.22 | 2,406,929 | +1.41(+2.94%) |
Apr 19, 2022 | 46.39 | 48.02 | 46.39 | 47.81 | 1,675,701 | +1.33(+2.85%) |
Apr 18, 2022 | 45.95 | 47.03 | 45.81 | 46.49 | 1,573,440 | +0.18(+0.39%) |
Apr 14, 2022 | 47.17 | 47.41 | 46.28 | 46.31 | 1,588,216 | -0.89(-1.88%) |
Apr 13, 2022 | 45.95 | 47.27 | 45.95 | 47.19 | 1,960,714 | +1.08(+2.33%) |
Apr 12, 2022 | 46.57 | 47.21 | 45.83 | 46.12 | 1,943,793 | -0.17(-0.37%) |
Apr 11, 2022 | 46.50 | 46.89 | 46.12 | 46.29 | 3,273,053 | -0.41(-0.88%) |
Apr 08, 2022 | 47.66 | 47.79 | 46.55 | 46.69 | 2,528,318 | -0.92(-1.93%) |
Apr 07, 2022 | 47.54 | 47.84 | 46.93 | 47.61 | 2,383,417 | -0.11(-0.23%) |
Apr 06, 2022 | 47.01 | 47.79 | 46.56 | 47.72 | 3,508,557 | -0.59(-1.22%) |
Apr 05, 2022 | 48.63 | 49.18 | 48.05 | 48.31 | 3,251,006 | -0.51(-1.04%) |
Apr 04, 2022 | 49.44 | 49.77 | 48.67 | 48.82 | 3,127,259 | -1.29(-2.57%) |