Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.36 | 44.69 | 43.86 | 44.45 | 1,995,772 | -0.16(-0.36%) |
Jun 29, 2022 | 45.12 | 45.12 | 44.37 | 44.61 | 2,338,949 | -0.33(-0.74%) |
Jun 28, 2022 | 45.35 | 45.77 | 44.90 | 44.95 | 1,922,176 | -0.43(-0.95%) |
Jun 27, 2022 | 45.06 | 45.51 | 44.89 | 45.37 | 1,501,989 | +0.22(+0.49%) |
Jun 24, 2022 | 44.05 | 45.24 | 43.76 | 45.16 | 2,793,100 | +1.56(+3.59%) |
Jun 23, 2022 | 43.93 | 44.00 | 43.56 | 43.59 | 2,448,865 | -0.25(-0.57%) |
Jun 22, 2022 | 43.87 | 44.30 | 43.75 | 43.84 | 2,627,717 | -0.41(-0.93%) |
Jun 21, 2022 | 44.20 | 44.54 | 43.73 | 44.25 | 2,635,097 | +0.54(+1.24%) |
Jun 17, 2022 | 43.03 | 43.83 | 42.90 | 43.71 | 3,981,809 | +0.52(+1.19%) |
Jun 16, 2022 | 43.33 | 43.44 | 42.62 | 43.19 | 2,986,060 | -1.00(-2.27%) |
Jun 15, 2022 | 43.66 | 44.63 | 43.23 | 44.19 | 2,140,336 | +0.78(+1.80%) |
Jun 14, 2022 | 43.87 | 44.01 | 43.34 | 43.41 | 3,038,569 | -0.52(-1.17%) |
Jun 13, 2022 | 43.44 | 44.24 | 43.44 | 43.92 | 5,068,502 | -1.31(-2.89%) |
Jun 10, 2022 | 46.22 | 46.27 | 45.16 | 45.23 | 3,908,550 | -1.63(-3.48%) |
Jun 09, 2022 | 47.49 | 47.65 | 46.78 | 46.86 | 3,140,592 | -0.58(-1.22%) |
Jun 08, 2022 | 47.43 | 47.67 | 47.09 | 47.44 | 4,328,107 | -0.18(-0.38%) |
Jun 07, 2022 | 47.34 | 47.65 | 46.88 | 47.62 | 2,986,380 | +0.17(+0.36%) |
Jun 06, 2022 | 48.60 | 48.62 | 47.44 | 47.45 | 3,016,479 | -0.70(-1.44%) |
Jun 03, 2022 | 48.15 | 48.40 | 47.94 | 48.15 | 1,440,543 | -0.25(-0.52%) |
Jun 02, 2022 | 48.74 | 48.86 | 48.19 | 48.40 | 2,507,540 | -0.14(-0.29%) |
Jun 01, 2022 | 49.16 | 49.24 | 48.33 | 48.54 | 2,270,305 | -0.39(-0.81%) |
May 31, 2022 | 49.81 | 49.90 | 48.60 | 48.94 | 5,096,856 | -1.02(-2.05%) |
May 27, 2022 | 49.25 | 50.12 | 49.24 | 49.96 | 4,380,264 | +1.12(+2.29%) |
May 26, 2022 | 48.61 | 49.05 | 48.56 | 48.84 | 2,583,373 | +0.35(+0.72%) |
May 25, 2022 | 47.83 | 48.86 | 47.69 | 48.49 | 2,391,290 | +0.38(+0.78%) |
May 24, 2022 | 47.81 | 48.17 | 47.43 | 48.12 | 2,224,898 | +0.17(+0.35%) |
May 23, 2022 | 48.32 | 48.66 | 47.89 | 47.95 | 3,604,235 | -0.08(-0.18%) |
May 20, 2022 | 48.30 | 48.44 | 47.73 | 48.03 | 2,752,122 | +0.34(+0.71%) |
May 19, 2022 | 46.86 | 48.02 | 46.72 | 47.70 | 2,115,627 | +1.02(+2.19%) |
May 18, 2022 | 47.73 | 47.86 | 46.44 | 46.67 | 2,360,788 | -1.17(-2.44%) |
May 17, 2022 | 47.34 | 48.04 | 47.02 | 47.84 | 3,890,042 | +1.05(+2.25%) |
May 16, 2022 | 45.82 | 46.92 | 45.72 | 46.78 | 2,142,436 | +0.83(+1.80%) |
May 13, 2022 | 45.42 | 46.02 | 45.22 | 45.96 | 2,565,192 | +0.70(+1.56%) |
May 12, 2022 | 44.59 | 45.68 | 44.34 | 45.25 | 3,461,409 | +0.19(+0.42%) |
May 11, 2022 | 44.76 | 45.44 | 44.69 | 45.06 | 3,358,414 | +0.30(+0.67%) |
May 10, 2022 | 45.06 | 45.22 | 44.52 | 44.76 | 2,525,220 | +0.08(+0.19%) |
May 09, 2022 | 44.92 | 45.21 | 44.36 | 44.68 | 2,961,542 | -0.84(-1.84%) |
May 06, 2022 | 45.86 | 46.39 | 45.36 | 45.52 | 3,570,546 | -0.63(-1.36%) |
May 05, 2022 | 46.92 | 47.03 | 45.89 | 46.14 | 3,282,121 | -1.31(-2.75%) |
May 04, 2022 | 46.47 | 47.52 | 46.01 | 47.45 | 2,662,546 | +1.02(+2.21%) |
May 03, 2022 | 46.94 | 46.94 | 46.24 | 46.43 | 2,177,653 | -0.28(-0.60%) |
May 02, 2022 | 46.45 | 46.83 | 46.11 | 46.71 | 3,780,462 | +0.25(+0.55%) |
Apr 29, 2022 | 47.62 | 47.94 | 46.34 | 46.45 | 2,566,383 | -1.02(-2.14%) |
Apr 28, 2022 | 47.21 | 47.47 | 46.08 | 47.47 | 3,177,774 | +0.34(+0.72%) |
Apr 27, 2022 | 47.25 | 47.55 | 46.92 | 47.13 | 2,402,479 | -0.24(-0.52%) |
Apr 26, 2022 | 48.13 | 48.13 | 47.33 | 47.38 | 2,346,000 | -0.82(-1.70%) |
Apr 25, 2022 | 47.86 | 48.33 | 47.52 | 48.19 | 2,633,212 | -0.19(-0.39%) |
Apr 22, 2022 | 48.33 | 48.77 | 48.06 | 48.38 | 2,194,130 | -0.24(-0.50%) |
Apr 21, 2022 | 49.48 | 49.73 | 48.39 | 48.63 | 2,136,698 | -0.97(-1.95%) |
Apr 20, 2022 | 50.23 | 50.23 | 49.44 | 49.59 | 2,409,838 | -0.39(-0.77%) |
Apr 19, 2022 | 49.76 | 50.13 | 49.65 | 49.98 | 1,544,728 | -0.23(-0.45%) |
Apr 18, 2022 | 49.46 | 50.32 | 49.44 | 50.20 | 1,369,612 | +0.71(+1.44%) |
Apr 14, 2022 | 50.16 | 50.17 | 49.43 | 49.49 | 1,797,955 | -0.79(-1.57%) |
Apr 13, 2022 | 50.08 | 50.43 | 49.85 | 50.28 | 1,504,900 | +0.36(+0.72%) |
Apr 12, 2022 | 50.40 | 50.63 | 49.77 | 49.92 | 1,901,030 | -0.11(-0.23%) |
Apr 11, 2022 | 49.62 | 50.25 | 49.61 | 50.04 | 1,762,286 | +0.08(+0.15%) |
Apr 08, 2022 | 50.28 | 50.33 | 49.72 | 49.96 | 1,807,739 | -0.25(-0.51%) |
Apr 07, 2022 | 50.28 | 50.67 | 50.16 | 50.21 | 1,900,791 | -0.17(-0.34%) |
Apr 06, 2022 | 50.57 | 51.06 | 50.20 | 50.38 | 3,218,372 | -0.50(-0.98%) |
Apr 05, 2022 | 51.88 | 51.91 | 50.78 | 50.88 | 2,398,676 | -0.87(-1.69%) |
Apr 04, 2022 | 52.28 | 52.47 | 51.71 | 51.76 | 3,407,840 | -0.27(-0.52%) |