Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.56 | 45.81 | 44.98 | 45.19 | 6,754,367 | -0.74(-1.62%) |
Jun 29, 2022 | 46.66 | 47.32 | 45.83 | 45.93 | 4,895,961 | -0.31(-0.66%) |
Jun 28, 2022 | 46.82 | 47.15 | 46.17 | 46.24 | 3,859,709 | -0.26(-0.55%) |
Jun 27, 2022 | 46.37 | 46.97 | 46.15 | 46.49 | 4,539,325 | +0.24(+0.52%) |
Jun 24, 2022 | 45.87 | 46.50 | 45.56 | 46.26 | 11,312,520 | +0.69(+1.51%) |
Jun 23, 2022 | 46.00 | 46.23 | 45.23 | 45.57 | 6,520,210 | +0.37(+0.82%) |
Jun 22, 2022 | 45.91 | 46.31 | 45.15 | 45.20 | 5,460,211 | -1.01(-2.19%) |
Jun 21, 2022 | 43.99 | 46.44 | 43.82 | 46.21 | 9,127,108 | +2.10(+4.76%) |
Jun 17, 2022 | 47.87 | 47.97 | 43.65 | 44.11 | 22,126,622 | -3.46(-7.27%) |
Jun 16, 2022 | 46.15 | 48.60 | 46.14 | 47.56 | 13,803,016 | -1.01(-2.08%) |
Jun 15, 2022 | 48.34 | 49.16 | 48.11 | 48.58 | 6,454,034 | +0.47(+0.97%) |
Jun 14, 2022 | 48.17 | 48.81 | 47.83 | 48.11 | 5,831,172 | +0.06(+0.12%) |
Jun 13, 2022 | 48.28 | 48.71 | 47.84 | 48.05 | 5,705,685 | -0.73(-1.49%) |
Jun 10, 2022 | 47.87 | 49.16 | 47.73 | 48.78 | 5,071,578 | +0.63(+1.31%) |
Jun 09, 2022 | 48.77 | 49.42 | 48.11 | 48.15 | 4,060,803 | -0.75(-1.54%) |
Jun 08, 2022 | 49.87 | 49.90 | 48.85 | 48.90 | 4,243,423 | -0.77(-1.56%) |
Jun 07, 2022 | 49.02 | 49.71 | 48.80 | 49.67 | 3,550,348 | -0.11(-0.23%) |
Jun 06, 2022 | 50.53 | 50.58 | 49.78 | 49.79 | 3,583,400 | -0.37(-0.74%) |
Jun 03, 2022 | 50.66 | 50.96 | 50.08 | 50.16 | 3,795,001 | -0.32(-0.64%) |
Jun 02, 2022 | 49.30 | 50.50 | 49.11 | 50.49 | 4,779,194 | +1.46(+2.98%) |
Jun 01, 2022 | 50.93 | 50.93 | 48.43 | 49.02 | 6,367,257 | -1.55(-3.06%) |
May 31, 2022 | 50.24 | 51.05 | 49.97 | 50.57 | 18,915,844 | +0.01(+0.02%) |
May 27, 2022 | 49.58 | 50.80 | 49.39 | 50.56 | 6,510,579 | +0.78(+1.57%) |
May 26, 2022 | 49.79 | 50.20 | 49.47 | 49.78 | 6,145,054 | +0.94(+1.92%) |
May 25, 2022 | 49.01 | 49.28 | 48.06 | 48.84 | 7,119,558 | -0.33(-0.68%) |
May 24, 2022 | 47.53 | 49.19 | 47.40 | 49.18 | 6,278,022 | +1.23(+2.57%) |
May 23, 2022 | 46.46 | 48.52 | 46.30 | 47.95 | 6,565,665 | +1.49(+3.21%) |
May 20, 2022 | 46.11 | 46.89 | 45.50 | 46.46 | 8,433,864 | +0.63(+1.37%) |
May 19, 2022 | 45.34 | 46.36 | 44.67 | 45.83 | 9,571,090 | +0.10(+0.21%) |
May 18, 2022 | 47.37 | 47.61 | 45.21 | 45.73 | 10,816,741 | -3.18(-6.50%) |
May 17, 2022 | 50.00 | 50.00 | 48.46 | 48.91 | 12,347,151 | -1.88(-3.70%) |
May 16, 2022 | 51.43 | 51.59 | 50.27 | 50.79 | 4,914,172 | -0.18(-0.36%) |
May 13, 2022 | 52.04 | 52.22 | 50.85 | 50.97 | 5,610,214 | -0.79(-1.53%) |
May 12, 2022 | 52.57 | 53.26 | 51.53 | 51.76 | 4,887,479 | +0.10(+0.18%) |
May 11, 2022 | 52.72 | 53.10 | 51.43 | 51.67 | 6,773,945 | -0.82(-1.56%) |
May 10, 2022 | 51.98 | 52.55 | 51.75 | 52.49 | 6,840,309 | +0.33(+0.64%) |
May 09, 2022 | 50.81 | 52.31 | 50.54 | 52.15 | 7,021,388 | +0.94(+1.84%) |
May 06, 2022 | 51.02 | 52.45 | 50.77 | 51.21 | 5,349,899 | +0.00(+0.00%) |
May 05, 2022 | 52.37 | 52.60 | 50.77 | 51.21 | 7,409,986 | -1.83(-3.44%) |
May 04, 2022 | 51.59 | 53.23 | 51.59 | 53.04 | 7,338,767 | +0.93(+1.79%) |
May 03, 2022 | 51.62 | 52.56 | 51.10 | 52.11 | 6,370,485 | +1.02(+1.99%) |
May 02, 2022 | 51.97 | 52.19 | 50.61 | 51.09 | 7,605,238 | -0.23(-0.44%) |
Apr 29, 2022 | 53.04 | 53.21 | 51.16 | 51.32 | 7,223,586 | -1.46(-2.76%) |
Apr 28, 2022 | 52.91 | 53.04 | 52.40 | 52.77 | 5,175,552 | -0.09(-0.16%) |
Apr 27, 2022 | 53.33 | 53.55 | 52.52 | 52.86 | 5,577,417 | -0.13(-0.25%) |
Apr 26, 2022 | 53.84 | 54.00 | 52.76 | 52.99 | 6,149,708 | -0.92(-1.71%) |
Apr 25, 2022 | 54.14 | 54.44 | 53.10 | 53.91 | 8,267,018 | -0.29(-0.54%) |
Apr 22, 2022 | 55.93 | 56.08 | 54.18 | 54.21 | 5,874,415 | -1.12(-2.03%) |
Apr 21, 2022 | 54.69 | 55.82 | 54.47 | 55.33 | 5,965,423 | +0.46(+0.83%) |
Apr 20, 2022 | 55.16 | 55.44 | 54.56 | 54.87 | 7,346,307 | -0.09(-0.16%) |
Apr 19, 2022 | 55.16 | 55.54 | 54.73 | 54.96 | 5,648,946 | -0.03(-0.05%) |
Apr 18, 2022 | 55.07 | 55.72 | 54.79 | 54.99 | 3,336,163 | -0.48(-0.86%) |
Apr 14, 2022 | 55.60 | 56.23 | 55.35 | 55.46 | 5,574,462 | -0.02(-0.03%) |
Apr 13, 2022 | 55.63 | 56.06 | 54.81 | 55.48 | 6,839,067 | -0.39(-0.70%) |
Apr 12, 2022 | 57.04 | 57.09 | 55.53 | 55.87 | 8,968,479 | -1.81(-3.13%) |
Apr 11, 2022 | 58.91 | 59.30 | 57.49 | 57.68 | 5,145,761 | -0.97(-1.65%) |
Apr 08, 2022 | 58.96 | 59.70 | 58.13 | 58.65 | 11,054,860 | +1.70(+2.99%) |
Apr 07, 2022 | 56.17 | 57.34 | 55.92 | 56.95 | 6,767,270 | +1.09(+1.96%) |
Apr 06, 2022 | 54.78 | 56.25 | 54.47 | 55.85 | 7,900,524 | +1.03(+1.87%) |
Apr 05, 2022 | 54.66 | 56.23 | 54.49 | 54.83 | 6,149,622 | +0.20(+0.37%) |
Apr 04, 2022 | 54.78 | 56.06 | 54.28 | 54.63 | 5,257,577 | -0.04(-0.07%) |