Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.67 | 38.11 | 37.45 | 37.99 | 8,883,411 | -0.84(-2.15%) |
Jun 29, 2022 | 38.92 | 38.98 | 38.73 | 38.82 | 3,598,952 | -0.19(-0.48%) |
Jun 28, 2022 | 39.60 | 39.74 | 38.99 | 39.01 | 3,964,768 | -0.66(-1.67%) |
Jun 27, 2022 | 39.85 | 39.89 | 39.56 | 39.68 | 6,021,578 | -0.10(-0.25%) |
Jun 24, 2022 | 39.21 | 39.80 | 39.18 | 39.77 | 7,204,017 | +0.63(+1.60%) |
Jun 23, 2022 | 39.08 | 39.17 | 38.67 | 39.15 | 5,118,744 | -0.10(-0.25%) |
Jun 22, 2022 | 39.10 | 39.54 | 39.07 | 39.25 | 4,202,766 | -0.88(-2.20%) |
Jun 21, 2022 | 40.02 | 40.27 | 40.01 | 40.13 | 5,789,001 | +0.69(+1.76%) |
Jun 17, 2022 | 39.44 | 39.65 | 39.13 | 39.43 | 5,146,411 | -0.08(-0.21%) |
Jun 16, 2022 | 39.68 | 39.76 | 39.36 | 39.52 | 8,688,670 | -1.54(-3.76%) |
Jun 15, 2022 | 40.69 | 41.40 | 40.53 | 41.06 | 8,882,286 | +0.43(+1.06%) |
Jun 14, 2022 | 40.63 | 40.74 | 40.36 | 40.63 | 5,480,567 | +0.56(+1.39%) |
Jun 13, 2022 | 40.36 | 40.56 | 39.99 | 40.08 | 8,289,516 | -1.27(-3.06%) |
Jun 10, 2022 | 41.66 | 41.68 | 41.33 | 41.34 | 4,730,877 | -0.42(-1.01%) |
Jun 09, 2022 | 42.21 | 42.32 | 41.73 | 41.76 | 3,389,739 | -0.55(-1.30%) |
Jun 08, 2022 | 42.62 | 42.70 | 42.26 | 42.31 | 5,433,808 | -0.13(-0.30%) |
Jun 07, 2022 | 42.06 | 42.46 | 42.02 | 42.44 | 3,266,867 | +0.00(+0.00%) |
Jun 06, 2022 | 42.95 | 43.01 | 42.20 | 42.44 | 11,392,212 | +0.08(+0.18%) |
Jun 03, 2022 | 42.67 | 42.72 | 42.22 | 42.37 | 4,201,469 | -0.79(-1.83%) |
Jun 02, 2022 | 42.63 | 43.16 | 42.52 | 43.16 | 4,834,462 | +0.54(+1.27%) |
Jun 01, 2022 | 43.11 | 43.16 | 42.40 | 42.61 | 7,846,722 | -0.38(-0.88%) |
May 31, 2022 | 43.25 | 43.32 | 42.95 | 42.99 | 8,450,318 | +0.77(+1.82%) |
May 27, 2022 | 42.10 | 42.23 | 42.07 | 42.22 | 4,186,540 | +0.85(+2.06%) |
May 26, 2022 | 40.96 | 41.47 | 40.92 | 41.37 | 5,913,998 | +0.17(+0.42%) |
May 25, 2022 | 40.84 | 41.39 | 40.79 | 41.20 | 3,656,571 | +0.47(+1.17%) |
May 24, 2022 | 40.63 | 40.84 | 40.34 | 40.72 | 3,203,915 | -0.66(-1.58%) |
May 23, 2022 | 41.21 | 41.47 | 41.12 | 41.38 | 4,086,636 | +0.44(+1.07%) |
May 20, 2022 | 41.21 | 41.28 | 40.30 | 40.94 | 6,808,144 | +0.17(+0.41%) |
May 19, 2022 | 40.40 | 40.97 | 40.40 | 40.78 | 6,108,068 | +0.31(+0.76%) |
May 18, 2022 | 41.09 | 41.18 | 40.40 | 40.47 | 5,442,410 | -0.66(-1.59%) |
May 17, 2022 | 41.25 | 41.26 | 40.90 | 41.12 | 3,658,699 | +0.84(+2.08%) |
May 16, 2022 | 40.36 | 40.48 | 40.18 | 40.29 | 4,220,932 | -0.32(-0.80%) |
May 13, 2022 | 40.14 | 40.61 | 40.08 | 40.61 | 5,607,618 | +0.88(+2.22%) |
May 12, 2022 | 39.64 | 39.94 | 39.32 | 39.73 | 6,082,618 | -0.30(-0.75%) |
May 11, 2022 | 40.50 | 40.84 | 40.02 | 40.03 | 6,639,638 | -0.66(-1.61%) |
May 10, 2022 | 41.05 | 41.13 | 40.38 | 40.69 | 9,849,410 | +0.47(+1.18%) |
May 09, 2022 | 40.69 | 40.83 | 40.20 | 40.21 | 5,541,095 | -1.35(-3.24%) |
May 06, 2022 | 41.67 | 41.87 | 41.24 | 41.56 | 6,718,149 | -0.05(-0.13%) |
May 05, 2022 | 42.39 | 42.39 | 41.37 | 41.61 | 7,896,605 | -1.57(-3.65%) |
May 04, 2022 | 42.34 | 43.25 | 42.01 | 43.19 | 5,962,789 | +0.86(+2.03%) |
May 03, 2022 | 42.12 | 42.39 | 42.06 | 42.33 | 3,855,238 | +0.40(+0.95%) |
May 02, 2022 | 41.93 | 42.16 | 41.30 | 41.93 | 7,274,867 | -0.20(-0.47%) |
Apr 29, 2022 | 42.61 | 42.84 | 42.11 | 42.12 | 4,306,680 | -0.51(-1.20%) |
Apr 28, 2022 | 42.14 | 42.82 | 41.82 | 42.64 | 8,540,964 | +0.91(+2.19%) |
Apr 27, 2022 | 41.80 | 42.07 | 41.60 | 41.73 | 10,094,337 | +0.00(+0.00%) |
Apr 26, 2022 | 42.52 | 42.54 | 41.73 | 41.73 | 6,466,963 | -1.12(-2.62%) |
Apr 25, 2022 | 42.62 | 42.89 | 42.44 | 42.85 | 8,737,718 | -0.05(-0.12%) |
Apr 22, 2022 | 43.49 | 43.59 | 42.83 | 42.90 | 5,457,835 | -0.57(-1.30%) |
Apr 21, 2022 | 44.19 | 44.28 | 43.36 | 43.47 | 6,134,584 | -0.54(-1.23%) |
Apr 20, 2022 | 44.08 | 44.14 | 43.94 | 44.01 | 8,255,276 | +0.27(+0.62%) |
Apr 19, 2022 | 43.41 | 43.75 | 43.30 | 43.74 | 4,511,054 | +0.18(+0.42%) |
Apr 18, 2022 | 43.59 | 43.80 | 43.46 | 43.56 | 5,167,822 | -0.69(-1.57%) |
Apr 14, 2022 | 44.78 | 44.79 | 44.24 | 44.25 | 6,880,174 | -0.92(-2.04%) |
Apr 13, 2022 | 44.84 | 45.22 | 44.84 | 45.17 | 5,697,644 | +1.02(+2.32%) |
Apr 12, 2022 | 44.54 | 44.62 | 44.08 | 44.14 | 7,513,175 | -0.06(-0.14%) |
Apr 11, 2022 | 44.39 | 44.45 | 44.14 | 44.20 | 5,721,873 | -0.87(-1.94%) |
Apr 08, 2022 | 45.26 | 45.35 | 45.04 | 45.08 | 5,613,029 | -0.13(-0.28%) |
Apr 07, 2022 | 45.24 | 45.42 | 45.03 | 45.21 | 5,778,375 | -0.63(-1.38%) |
Apr 06, 2022 | 45.99 | 46.03 | 45.61 | 45.84 | 6,261,347 | -0.61(-1.31%) |
Apr 05, 2022 | 46.94 | 46.95 | 46.12 | 46.45 | 14,283,550 | -0.59(-1.25%) |
Apr 04, 2022 | 46.63 | 47.21 | 46.59 | 47.04 | 4,361,469 | +0.71(+1.53%) |