Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.71 | 40.72 | 39.65 | 40.41 | 5,481,388 | -0.89(-2.15%) |
Jun 29, 2022 | 42.21 | 42.25 | 40.73 | 41.30 | 3,505,663 | -0.84(-2.00%) |
Jun 28, 2022 | 43.74 | 44.05 | 42.11 | 42.14 | 2,863,984 | -1.34(-3.09%) |
Jun 27, 2022 | 43.97 | 44.08 | 42.86 | 43.49 | 3,161,675 | -0.44(-1.00%) |
Jun 24, 2022 | 43.15 | 43.94 | 42.98 | 43.93 | 8,334,060 | +1.16(+2.72%) |
Jun 23, 2022 | 42.15 | 42.80 | 41.73 | 42.77 | 2,380,890 | +0.91(+2.19%) |
Jun 22, 2022 | 41.97 | 42.55 | 41.70 | 41.85 | 3,415,350 | -0.59(-1.38%) |
Jun 21, 2022 | 42.49 | 42.83 | 42.11 | 42.44 | 3,878,001 | +0.62(+1.49%) |
Jun 17, 2022 | 40.78 | 42.13 | 40.66 | 41.81 | 6,800,774 | +1.10(+2.70%) |
Jun 16, 2022 | 41.81 | 41.89 | 40.42 | 40.72 | 3,769,948 | -2.01(-4.71%) |
Jun 15, 2022 | 42.06 | 43.11 | 42.04 | 42.73 | 2,547,726 | +1.17(+2.82%) |
Jun 14, 2022 | 42.02 | 42.44 | 41.21 | 41.56 | 2,783,627 | -0.33(-0.79%) |
Jun 13, 2022 | 42.09 | 42.27 | 41.08 | 41.89 | 4,026,464 | -1.39(-3.21%) |
Jun 10, 2022 | 43.51 | 43.85 | 43.10 | 43.28 | 3,074,451 | -1.03(-2.33%) |
Jun 09, 2022 | 45.04 | 45.12 | 44.25 | 44.31 | 2,452,549 | -0.81(-1.78%) |
Jun 08, 2022 | 44.85 | 45.53 | 44.66 | 45.12 | 1,991,607 | -0.16(-0.36%) |
Jun 07, 2022 | 44.54 | 45.47 | 44.16 | 45.28 | 4,097,145 | +0.02(+0.04%) |
Jun 06, 2022 | 45.57 | 45.63 | 44.57 | 45.26 | 3,227,403 | -0.10(-0.22%) |
Jun 03, 2022 | 45.88 | 46.47 | 45.21 | 45.36 | 1,989,979 | -1.14(-2.45%) |
Jun 02, 2022 | 45.49 | 46.54 | 45.30 | 46.50 | 2,852,977 | +1.37(+3.03%) |
Jun 01, 2022 | 46.34 | 46.56 | 44.82 | 45.14 | 3,455,494 | -0.57(-1.25%) |
May 31, 2022 | 45.48 | 45.91 | 44.92 | 45.71 | 4,533,709 | +0.25(+0.56%) |
May 27, 2022 | 44.23 | 45.46 | 44.20 | 45.45 | 3,615,886 | +1.19(+2.68%) |
May 26, 2022 | 43.48 | 44.55 | 43.41 | 44.27 | 3,416,220 | +1.59(+3.71%) |
May 25, 2022 | 40.77 | 43.12 | 40.77 | 42.68 | 3,760,262 | +1.48(+3.58%) |
May 24, 2022 | 41.45 | 41.53 | 40.61 | 41.20 | 4,397,799 | -0.89(-2.11%) |
May 23, 2022 | 42.92 | 43.28 | 41.61 | 42.09 | 6,041,921 | -0.77(-1.80%) |
May 20, 2022 | 43.48 | 43.48 | 41.46 | 42.86 | 9,874,432 | +2.45(+6.07%) |
May 19, 2022 | 41.19 | 41.26 | 40.01 | 40.41 | 6,643,790 | -1.23(-2.96%) |
May 18, 2022 | 42.38 | 42.71 | 41.16 | 41.64 | 4,840,141 | -2.05(-4.69%) |
May 17, 2022 | 43.41 | 43.89 | 42.57 | 43.69 | 3,787,613 | +1.14(+2.68%) |
May 16, 2022 | 42.74 | 43.03 | 42.16 | 42.55 | 3,415,793 | -0.56(-1.30%) |
May 13, 2022 | 43.04 | 43.61 | 42.65 | 43.11 | 3,155,126 | +0.31(+0.72%) |
May 12, 2022 | 41.11 | 43.19 | 40.88 | 42.80 | 4,253,756 | +1.69(+4.12%) |
May 11, 2022 | 42.31 | 42.67 | 41.06 | 41.10 | 3,486,159 | -0.97(-2.30%) |
May 10, 2022 | 43.56 | 43.74 | 41.78 | 42.07 | 3,760,814 | -0.96(-2.23%) |
May 09, 2022 | 42.56 | 43.46 | 42.06 | 43.03 | 4,560,521 | -0.09(-0.21%) |
May 06, 2022 | 43.50 | 43.87 | 42.65 | 43.12 | 4,025,763 | -1.34(-3.01%) |
May 05, 2022 | 46.43 | 46.70 | 44.11 | 44.47 | 3,880,090 | -2.68(-5.69%) |
May 04, 2022 | 46.85 | 47.19 | 45.56 | 47.15 | 5,651,675 | +0.09(+0.19%) |
May 03, 2022 | 47.34 | 47.40 | 46.23 | 47.06 | 4,036,073 | -0.22(-0.46%) |
May 02, 2022 | 47.36 | 47.66 | 46.15 | 47.27 | 3,584,391 | +0.17(+0.37%) |
Apr 29, 2022 | 47.88 | 48.82 | 47.00 | 47.10 | 7,605,555 | -1.11(-2.31%) |
Apr 28, 2022 | 48.27 | 48.52 | 47.25 | 48.22 | 2,643,158 | +0.68(+1.43%) |
Apr 27, 2022 | 47.29 | 48.12 | 47.10 | 47.54 | 2,550,220 | +0.05(+0.11%) |
Apr 26, 2022 | 48.71 | 49.18 | 47.47 | 47.48 | 3,488,406 | -1.71(-3.48%) |
Apr 25, 2022 | 49.14 | 49.33 | 47.93 | 49.19 | 3,906,624 | -0.24(-0.49%) |
Apr 22, 2022 | 50.71 | 50.98 | 49.36 | 49.44 | 3,302,724 | -1.73(-3.38%) |
Apr 21, 2022 | 53.23 | 53.33 | 50.87 | 51.17 | 2,187,093 | -1.08(-2.06%) |
Apr 20, 2022 | 52.31 | 53.15 | 52.10 | 52.25 | 1,912,849 | +0.28(+0.54%) |
Apr 19, 2022 | 50.64 | 52.06 | 50.64 | 51.97 | 2,810,030 | +1.51(+3.00%) |
Apr 18, 2022 | 50.50 | 50.99 | 50.00 | 50.45 | 2,367,792 | -0.45(-0.89%) |
Apr 14, 2022 | 50.94 | 51.30 | 50.48 | 50.91 | 1,951,117 | +0.24(+0.46%) |
Apr 13, 2022 | 49.99 | 50.84 | 49.85 | 50.67 | 2,182,303 | +0.48(+0.96%) |
Apr 12, 2022 | 50.44 | 51.37 | 49.82 | 50.19 | 2,159,341 | +0.10(+0.20%) |
Apr 11, 2022 | 50.85 | 51.49 | 49.87 | 50.09 | 2,920,994 | -1.20(-2.35%) |
Apr 08, 2022 | 50.81 | 51.77 | 50.43 | 51.30 | 3,776,999 | +0.47(+0.93%) |
Apr 07, 2022 | 50.33 | 51.03 | 49.59 | 50.82 | 3,081,045 | +0.33(+0.65%) |
Apr 06, 2022 | 49.92 | 50.82 | 49.18 | 50.50 | 2,928,773 | +0.01(+0.02%) |
Apr 05, 2022 | 50.80 | 51.34 | 49.65 | 50.49 | 3,417,451 | -1.08(-2.09%) |
Apr 04, 2022 | 51.25 | 51.97 | 50.75 | 51.57 | 2,357,870 | +0.35(+0.69%) |