Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.17 | 47.69 | 45.89 | 47.62 | 3,847,467 | +0.87(+1.87%) |
Jun 29, 2022 | 46.71 | 47.13 | 45.76 | 46.75 | 3,965,505 | -0.39(-0.83%) |
Jun 28, 2022 | 47.13 | 48.28 | 46.34 | 47.14 | 4,571,989 | +1.97(+4.37%) |
Jun 27, 2022 | 44.72 | 45.38 | 44.41 | 45.17 | 3,453,637 | +2.12(+4.93%) |
Jun 24, 2022 | 43.03 | 45.58 | 42.57 | 43.04 | 29,588,830 | +1.13(+2.69%) |
Jun 23, 2022 | 41.24 | 42.01 | 40.90 | 41.92 | 3,490,273 | +1.19(+2.92%) |
Jun 22, 2022 | 40.29 | 40.99 | 40.09 | 40.73 | 2,631,998 | -0.19(-0.46%) |
Jun 21, 2022 | 40.51 | 41.09 | 40.16 | 40.91 | 2,929,305 | +1.20(+3.02%) |
Jun 17, 2022 | 40.24 | 40.56 | 39.12 | 39.72 | 3,191,184 | +0.62(+1.58%) |
Jun 16, 2022 | 39.44 | 39.86 | 38.86 | 39.10 | 2,372,996 | -1.53(-3.77%) |
Jun 15, 2022 | 40.18 | 41.23 | 39.80 | 40.63 | 2,540,213 | +0.90(+2.27%) |
Jun 14, 2022 | 40.04 | 40.26 | 38.94 | 39.73 | 3,505,697 | +1.76(+4.63%) |
Jun 13, 2022 | 40.49 | 40.57 | 37.77 | 37.97 | 4,345,606 | -4.11(-9.78%) |
Jun 10, 2022 | 42.51 | 43.65 | 41.44 | 42.08 | 3,286,466 | -0.69(-1.61%) |
Jun 09, 2022 | 42.38 | 43.12 | 40.79 | 42.77 | 7,140,568 | -3.76(-8.08%) |
Jun 08, 2022 | 45.40 | 46.72 | 45.40 | 46.53 | 2,217,881 | +1.42(+3.16%) |
Jun 07, 2022 | 45.35 | 46.15 | 44.55 | 45.11 | 2,116,279 | +0.57(+1.28%) |
Jun 06, 2022 | 44.95 | 46.13 | 44.19 | 44.54 | 2,428,444 | +1.87(+4.37%) |
Jun 03, 2022 | 43.56 | 43.74 | 42.46 | 42.67 | 1,419,867 | -1.29(-2.93%) |
Jun 02, 2022 | 43.99 | 44.29 | 42.56 | 43.96 | 3,357,709 | -0.03(-0.07%) |
Jun 01, 2022 | 45.78 | 46.81 | 43.82 | 43.99 | 2,931,477 | -0.65(-1.45%) |
May 31, 2022 | 44.38 | 48.01 | 44.26 | 44.64 | 9,647,393 | +2.19(+5.16%) |
May 27, 2022 | 42.29 | 42.75 | 42.08 | 42.45 | 1,535,306 | +0.31(+0.75%) |
May 26, 2022 | 39.93 | 42.31 | 39.90 | 42.13 | 2,352,792 | +2.28(+5.72%) |
May 25, 2022 | 39.15 | 40.34 | 38.88 | 39.85 | 2,785,900 | +0.34(+0.87%) |
May 24, 2022 | 40.25 | 40.60 | 38.91 | 39.51 | 2,323,912 | -1.76(-4.27%) |
May 23, 2022 | 41.19 | 41.95 | 40.26 | 41.27 | 2,312,227 | -0.04(-0.09%) |
May 20, 2022 | 40.80 | 41.50 | 40.15 | 41.31 | 3,782,521 | +1.40(+3.51%) |
May 19, 2022 | 39.63 | 40.90 | 39.49 | 39.91 | 1,993,212 | -0.12(-0.29%) |
May 18, 2022 | 39.84 | 40.56 | 39.00 | 40.03 | 2,485,542 | -0.19(-0.46%) |
May 17, 2022 | 40.07 | 40.83 | 39.83 | 40.21 | 2,007,370 | +1.59(+4.11%) |
May 16, 2022 | 38.57 | 39.42 | 38.32 | 38.63 | 1,330,506 | +0.15(+0.38%) |
May 13, 2022 | 37.19 | 38.65 | 37.13 | 38.48 | 2,248,245 | +1.79(+4.88%) |
May 12, 2022 | 36.66 | 37.30 | 35.30 | 36.69 | 2,023,820 | -0.05(-0.13%) |
May 11, 2022 | 38.18 | 38.65 | 36.64 | 36.74 | 2,454,115 | -1.36(-3.57%) |
May 10, 2022 | 37.75 | 39.29 | 37.66 | 38.10 | 2,344,100 | +0.69(+1.83%) |
May 09, 2022 | 38.27 | 38.69 | 37.28 | 37.41 | 1,897,659 | -1.96(-4.97%) |
May 06, 2022 | 39.29 | 40.02 | 38.60 | 39.37 | 1,773,387 | -0.52(-1.30%) |
May 05, 2022 | 40.44 | 41.35 | 39.54 | 39.89 | 1,471,594 | -1.78(-4.28%) |
May 04, 2022 | 40.78 | 41.90 | 39.73 | 41.67 | 1,832,686 | +1.51(+3.75%) |
May 03, 2022 | 40.69 | 41.02 | 39.90 | 40.16 | 2,091,516 | -0.77(-1.89%) |
May 02, 2022 | 40.68 | 41.37 | 39.79 | 40.94 | 1,909,423 | +0.01(+0.02%) |
Apr 29, 2022 | 41.02 | 41.65 | 40.67 | 40.93 | 3,243,554 | +0.78(+1.95%) |
Apr 28, 2022 | 40.63 | 40.86 | 39.37 | 40.14 | 1,705,619 | +1.05(+2.68%) |
Apr 27, 2022 | 38.86 | 39.88 | 38.51 | 39.10 | 1,671,540 | +0.54(+1.40%) |
Apr 26, 2022 | 40.10 | 40.10 | 38.33 | 38.56 | 2,093,803 | -1.56(-3.88%) |
Apr 25, 2022 | 39.35 | 40.16 | 38.44 | 40.11 | 1,805,303 | +0.05(+0.12%) |
Apr 22, 2022 | 40.56 | 41.03 | 39.69 | 40.07 | 1,773,820 | -0.16(-0.39%) |
Apr 21, 2022 | 42.59 | 42.99 | 40.13 | 40.22 | 1,601,226 | -2.28(-5.37%) |
Apr 20, 2022 | 42.65 | 42.86 | 41.83 | 42.50 | 1,623,713 | +0.26(+0.63%) |
Apr 19, 2022 | 41.06 | 42.67 | 41.06 | 42.24 | 1,856,701 | +0.57(+1.36%) |
Apr 18, 2022 | 40.63 | 41.88 | 40.41 | 41.67 | 1,985,613 | +0.70(+1.72%) |
Apr 14, 2022 | 40.89 | 41.21 | 40.34 | 40.97 | 1,422,286 | -0.14(-0.33%) |
Apr 13, 2022 | 39.95 | 41.74 | 39.51 | 41.10 | 1,955,063 | +1.75(+4.45%) |
Apr 12, 2022 | 40.30 | 40.75 | 39.03 | 39.35 | 2,268,304 | -0.39(-0.99%) |
Apr 11, 2022 | 40.14 | 41.27 | 39.19 | 39.74 | 2,407,334 | -1.11(-2.71%) |
Apr 08, 2022 | 40.66 | 41.93 | 40.31 | 40.85 | 1,480,607 | -0.05(-0.12%) |
Apr 07, 2022 | 40.90 | 41.81 | 40.84 | 40.90 | 1,724,541 | -0.47(-1.14%) |
Apr 06, 2022 | 41.00 | 41.83 | 39.94 | 41.37 | 1,685,863 | -0.28(-0.68%) |
Apr 05, 2022 | 42.45 | 42.91 | 41.51 | 41.65 | 1,572,029 | -1.40(-3.25%) |
Apr 04, 2022 | 43.13 | 43.50 | 42.00 | 43.05 | 1,980,864 | -0.12(-0.27%) |