Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.15 | 35.14 | 33.75 | 34.95 | 6,358,979 | -0.06(-0.17%) |
Jun 29, 2022 | 35.19 | 35.33 | 34.66 | 35.01 | 4,520,359 | -0.45(-1.28%) |
Jun 28, 2022 | 36.24 | 37.15 | 35.36 | 35.46 | 6,144,700 | -0.33(-0.92%) |
Jun 27, 2022 | 36.61 | 36.63 | 35.61 | 35.79 | 4,336,215 | -0.72(-1.96%) |
Jun 24, 2022 | 34.85 | 36.61 | 34.76 | 36.51 | 6,880,463 | +1.73(+4.98%) |
Jun 23, 2022 | 34.85 | 35.09 | 33.77 | 34.78 | 6,719,861 | +0.24(+0.70%) |
Jun 22, 2022 | 34.18 | 34.81 | 33.73 | 34.53 | 6,927,904 | +0.36(+1.05%) |
Jun 21, 2022 | 34.83 | 35.16 | 34.05 | 34.18 | 8,726,457 | -0.30(-0.87%) |
Jun 17, 2022 | 33.99 | 34.71 | 33.25 | 34.48 | 9,107,305 | +0.63(+1.86%) |
Jun 16, 2022 | 34.96 | 35.12 | 33.59 | 33.85 | 9,146,577 | -2.18(-6.04%) |
Jun 15, 2022 | 36.45 | 36.90 | 35.52 | 36.02 | 8,199,375 | +0.01(+0.03%) |
Jun 14, 2022 | 36.72 | 36.98 | 35.27 | 36.01 | 8,467,398 | -0.39(-1.06%) |
Jun 13, 2022 | 37.74 | 37.99 | 36.20 | 36.40 | 7,314,597 | -2.44(-6.28%) |
Jun 10, 2022 | 40.08 | 40.73 | 38.64 | 38.84 | 8,695,510 | -1.84(-4.52%) |
Jun 09, 2022 | 41.80 | 41.94 | 40.65 | 40.68 | 4,821,822 | -1.29(-3.07%) |
Jun 08, 2022 | 42.53 | 43.19 | 41.82 | 41.97 | 4,297,897 | -1.46(-3.36%) |
Jun 07, 2022 | 42.48 | 43.46 | 42.28 | 43.43 | 2,797,975 | +0.45(+1.04%) |
Jun 06, 2022 | 43.10 | 43.39 | 42.43 | 42.98 | 3,466,833 | +0.56(+1.32%) |
Jun 03, 2022 | 42.45 | 42.72 | 41.67 | 42.42 | 3,769,682 | -0.71(-1.64%) |
Jun 02, 2022 | 42.70 | 43.15 | 42.19 | 43.13 | 4,644,012 | +0.41(+0.95%) |
Jun 01, 2022 | 44.90 | 44.96 | 42.56 | 42.72 | 4,882,289 | -1.65(-3.73%) |
May 31, 2022 | 43.46 | 44.78 | 43.30 | 44.38 | 5,409,107 | +0.06(+0.13%) |
May 27, 2022 | 43.89 | 44.63 | 43.79 | 44.32 | 3,444,237 | +0.77(+1.78%) |
May 26, 2022 | 42.01 | 43.97 | 41.78 | 43.54 | 5,504,732 | +2.47(+6.01%) |
May 25, 2022 | 40.37 | 41.17 | 40.03 | 41.08 | 4,034,019 | +0.70(+1.73%) |
May 24, 2022 | 41.23 | 41.40 | 40.21 | 40.38 | 4,028,928 | -1.60(-3.80%) |
May 23, 2022 | 41.80 | 42.29 | 41.18 | 41.98 | 3,396,510 | +0.71(+1.71%) |
May 20, 2022 | 42.87 | 42.96 | 40.30 | 41.27 | 4,663,976 | -0.89(-2.11%) |
May 19, 2022 | 42.25 | 43.05 | 41.98 | 42.16 | 4,438,614 | -0.64(-1.49%) |
May 18, 2022 | 43.08 | 43.88 | 42.59 | 42.80 | 4,734,203 | -0.85(-1.95%) |
May 17, 2022 | 43.02 | 43.70 | 42.62 | 43.65 | 4,186,368 | +1.87(+4.47%) |
May 16, 2022 | 41.31 | 42.29 | 41.22 | 41.78 | 4,731,070 | +0.18(+0.44%) |
May 13, 2022 | 41.64 | 41.92 | 41.17 | 41.60 | 5,316,636 | +0.64(+1.56%) |
May 12, 2022 | 41.04 | 42.08 | 40.09 | 40.96 | 6,771,255 | -0.66(-1.58%) |
May 11, 2022 | 42.98 | 44.05 | 41.53 | 41.62 | 6,026,706 | -1.53(-3.54%) |
May 10, 2022 | 42.91 | 43.95 | 42.27 | 43.15 | 6,452,219 | +0.74(+1.73%) |
May 09, 2022 | 43.97 | 44.25 | 42.04 | 42.41 | 6,722,507 | -2.22(-4.97%) |
May 06, 2022 | 45.28 | 45.28 | 43.92 | 44.63 | 4,250,091 | -0.85(-1.87%) |
May 05, 2022 | 45.73 | 46.45 | 45.06 | 45.48 | 4,807,614 | -1.04(-2.23%) |
May 04, 2022 | 45.38 | 46.62 | 44.85 | 46.51 | 5,080,777 | +0.79(+1.74%) |
May 03, 2022 | 45.40 | 45.94 | 44.55 | 45.72 | 5,563,615 | +0.70(+1.55%) |
May 02, 2022 | 44.90 | 45.54 | 43.79 | 45.02 | 6,918,099 | -0.18(-0.41%) |
Apr 29, 2022 | 45.61 | 46.57 | 45.06 | 45.21 | 6,165,731 | -0.17(-0.38%) |
Apr 28, 2022 | 46.01 | 46.01 | 44.58 | 45.38 | 9,047,847 | +0.93(+2.09%) |
Apr 27, 2022 | 43.58 | 44.71 | 43.10 | 44.45 | 6,614,675 | +0.89(+2.04%) |
Apr 26, 2022 | 44.57 | 44.85 | 43.30 | 43.56 | 5,455,798 | -1.36(-3.04%) |
Apr 25, 2022 | 44.81 | 45.01 | 43.79 | 44.93 | 7,300,270 | -0.41(-0.90%) |
Apr 22, 2022 | 46.82 | 47.31 | 45.29 | 45.33 | 6,922,298 | -1.48(-3.16%) |
Apr 21, 2022 | 47.35 | 48.48 | 46.66 | 46.81 | 12,360,892 | +1.02(+2.22%) |
Apr 20, 2022 | 46.03 | 46.51 | 45.63 | 45.80 | 6,070,723 | -0.02(-0.04%) |
Apr 19, 2022 | 45.11 | 46.16 | 45.11 | 45.82 | 6,264,339 | +1.05(+2.36%) |
Apr 18, 2022 | 44.95 | 45.35 | 44.55 | 44.76 | 4,968,011 | -0.48(-1.07%) |
Apr 14, 2022 | 44.94 | 45.63 | 44.77 | 45.25 | 7,467,904 | +0.69(+1.54%) |
Apr 13, 2022 | 43.00 | 44.58 | 42.69 | 44.56 | 11,423,283 | +3.13(+7.54%) |
Apr 12, 2022 | 41.51 | 41.57 | 40.80 | 41.43 | 5,545,586 | +0.19(+0.47%) |
Apr 11, 2022 | 39.80 | 41.57 | 39.71 | 41.24 | 6,192,073 | +1.34(+3.35%) |
Apr 08, 2022 | 40.97 | 41.05 | 39.85 | 39.90 | 8,290,549 | -1.11(-2.71%) |
Apr 07, 2022 | 41.99 | 42.04 | 39.94 | 41.02 | 10,469,847 | -1.30(-3.06%) |
Apr 06, 2022 | 42.85 | 42.96 | 41.23 | 42.31 | 7,676,715 | -1.43(-3.27%) |
Apr 05, 2022 | 44.52 | 44.73 | 43.17 | 43.75 | 7,103,433 | -0.70(-1.57%) |
Apr 04, 2022 | 44.37 | 44.61 | 43.53 | 44.44 | 4,231,825 | +0.02(+0.04%) |