Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.85 | 42.01 | 40.30 | 41.67 | 6,467,770 | +0.03(+0.06%) |
Jun 29, 2022 | 42.57 | 42.69 | 41.60 | 41.65 | 6,092,270 | -0.85(-2.01%) |
Jun 28, 2022 | 42.97 | 43.66 | 42.33 | 42.50 | 5,561,912 | -0.18(-0.41%) |
Jun 27, 2022 | 43.33 | 43.49 | 42.25 | 42.68 | 9,606,426 | -0.57(-1.32%) |
Jun 24, 2022 | 41.36 | 43.30 | 41.36 | 43.25 | 6,890,181 | +2.07(+5.04%) |
Jun 23, 2022 | 41.27 | 41.57 | 40.51 | 41.17 | 6,591,426 | -0.33(-0.78%) |
Jun 22, 2022 | 40.94 | 41.63 | 40.77 | 41.50 | 6,976,490 | +0.16(+0.38%) |
Jun 21, 2022 | 41.56 | 41.88 | 40.97 | 41.34 | 6,094,664 | +0.67(+1.64%) |
Jun 17, 2022 | 40.44 | 41.19 | 40.17 | 40.67 | 15,883,743 | +0.40(+0.98%) |
Jun 16, 2022 | 40.27 | 40.51 | 39.65 | 40.28 | 8,878,751 | -0.65(-1.59%) |
Jun 15, 2022 | 41.10 | 41.54 | 40.41 | 40.93 | 8,053,278 | +0.30(+0.74%) |
Jun 14, 2022 | 41.09 | 41.87 | 40.20 | 40.63 | 11,299,747 | -0.35(-0.86%) |
Jun 13, 2022 | 39.51 | 41.53 | 39.32 | 40.98 | 17,848,626 | +0.61(+1.50%) |
Jun 10, 2022 | 41.01 | 41.37 | 40.21 | 40.37 | 7,856,334 | -1.55(-3.69%) |
Jun 09, 2022 | 42.97 | 43.06 | 41.89 | 41.92 | 6,272,576 | -1.18(-2.73%) |
Jun 08, 2022 | 43.23 | 43.45 | 42.69 | 43.10 | 4,626,002 | -0.62(-1.43%) |
Jun 07, 2022 | 43.04 | 43.84 | 42.83 | 43.72 | 4,518,780 | +0.23(+0.53%) |
Jun 06, 2022 | 43.67 | 44.28 | 43.33 | 43.49 | 5,025,693 | +0.36(+0.84%) |
Jun 03, 2022 | 43.38 | 43.77 | 43.07 | 43.13 | 6,488,452 | -0.58(-1.33%) |
Jun 02, 2022 | 42.95 | 43.74 | 42.68 | 43.71 | 6,094,706 | +0.73(+1.70%) |
Jun 01, 2022 | 43.84 | 43.94 | 42.45 | 42.98 | 8,184,572 | -0.72(-1.65%) |
May 31, 2022 | 42.61 | 44.00 | 42.46 | 43.70 | 11,336,321 | +0.54(+1.24%) |
May 27, 2022 | 42.56 | 43.18 | 42.47 | 43.17 | 6,102,203 | +0.63(+1.49%) |
May 26, 2022 | 42.17 | 42.86 | 42.13 | 42.54 | 6,067,912 | +0.69(+1.66%) |
May 25, 2022 | 40.98 | 42.11 | 40.98 | 41.84 | 8,877,303 | +0.71(+1.73%) |
May 24, 2022 | 41.45 | 41.62 | 40.20 | 41.13 | 7,286,663 | -0.40(-0.97%) |
May 23, 2022 | 41.03 | 41.97 | 40.76 | 41.53 | 7,380,391 | +1.40(+3.48%) |
May 20, 2022 | 40.74 | 41.05 | 39.41 | 40.14 | 11,072,804 | -0.39(-0.95%) |
May 19, 2022 | 40.34 | 40.96 | 40.19 | 40.52 | 8,691,620 | -0.21(-0.52%) |
May 18, 2022 | 41.64 | 41.77 | 40.61 | 40.73 | 8,097,504 | -1.34(-3.19%) |
May 17, 2022 | 41.38 | 42.19 | 41.18 | 42.08 | 12,067,230 | +1.56(+3.84%) |
May 16, 2022 | 40.73 | 40.97 | 40.00 | 40.52 | 8,823,374 | -0.17(-0.41%) |
May 13, 2022 | 41.19 | 41.30 | 40.30 | 40.69 | 9,623,809 | -0.14(-0.34%) |
May 12, 2022 | 40.65 | 41.07 | 39.99 | 40.83 | 8,746,022 | +0.09(+0.22%) |
May 11, 2022 | 41.38 | 42.47 | 40.68 | 40.74 | 8,261,730 | -0.53(-1.29%) |
May 10, 2022 | 42.61 | 42.83 | 40.75 | 41.27 | 10,859,622 | -0.97(-2.29%) |
May 09, 2022 | 42.42 | 42.78 | 41.87 | 42.24 | 10,304,224 | -0.43(-1.00%) |
May 06, 2022 | 43.02 | 43.07 | 41.89 | 42.66 | 10,451,163 | -0.34(-0.79%) |
May 05, 2022 | 43.52 | 43.65 | 42.22 | 43.00 | 9,386,079 | -1.14(-2.58%) |
May 04, 2022 | 43.10 | 44.16 | 42.75 | 44.14 | 19,046,474 | +1.00(+2.32%) |
May 03, 2022 | 43.03 | 43.66 | 42.84 | 43.14 | 12,688,737 | +0.58(+1.37%) |
May 02, 2022 | 42.79 | 42.81 | 41.73 | 42.56 | 13,382,691 | +0.51(+1.22%) |
Apr 29, 2022 | 43.75 | 44.04 | 41.93 | 42.05 | 12,333,569 | -1.65(-3.78%) |
Apr 28, 2022 | 43.60 | 43.99 | 43.06 | 43.70 | 15,009,055 | -0.24(-0.55%) |
Apr 27, 2022 | 43.99 | 44.40 | 43.66 | 43.94 | 9,104,706 | +0.00(+0.00%) |
Apr 26, 2022 | 43.60 | 44.57 | 43.40 | 43.94 | 11,831,824 | -0.27(-0.61%) |
Apr 25, 2022 | 43.70 | 44.27 | 42.54 | 44.21 | 14,476,499 | -0.04(-0.10%) |
Apr 22, 2022 | 45.47 | 45.53 | 44.18 | 44.26 | 8,144,723 | -1.06(-2.34%) |
Apr 21, 2022 | 46.16 | 46.64 | 45.13 | 45.32 | 7,930,870 | -0.40(-0.87%) |
Apr 20, 2022 | 45.40 | 46.52 | 45.32 | 45.72 | 9,821,795 | +0.49(+1.08%) |
Apr 19, 2022 | 45.22 | 45.54 | 43.73 | 45.23 | 12,372,289 | -0.57(-1.23%) |
Apr 18, 2022 | 45.20 | 46.04 | 45.13 | 45.80 | 9,274,579 | +0.45(+1.00%) |
Apr 14, 2022 | 45.26 | 45.92 | 44.94 | 45.34 | 9,667,328 | +0.12(+0.27%) |
Apr 13, 2022 | 45.37 | 45.78 | 44.93 | 45.22 | 11,727,283 | -0.60(-1.31%) |
Apr 12, 2022 | 46.53 | 47.11 | 45.57 | 45.82 | 6,224,524 | -0.83(-1.77%) |
Apr 11, 2022 | 46.45 | 47.56 | 46.19 | 46.65 | 5,444,495 | -0.20(-0.43%) |
Apr 08, 2022 | 46.81 | 47.40 | 46.45 | 46.85 | 5,391,332 | -0.01(-0.02%) |
Apr 07, 2022 | 47.73 | 47.89 | 46.24 | 46.86 | 6,202,010 | -0.75(-1.57%) |
Apr 06, 2022 | 47.70 | 48.07 | 47.35 | 47.60 | 6,617,207 | -0.54(-1.12%) |
Apr 05, 2022 | 47.87 | 48.70 | 47.67 | 48.14 | 6,721,721 | +0.08(+0.16%) |
Apr 04, 2022 | 47.74 | 48.37 | 47.00 | 48.07 | 6,218,074 | -0.05(-0.11%) |