Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.63 | 37.23 | 35.89 | 36.73 | 21,800,546 | -0.51(-1.36%) |
Jun 29, 2022 | 37.76 | 38.00 | 37.08 | 37.23 | 16,828,612 | -0.44(-1.17%) |
Jun 28, 2022 | 38.41 | 38.97 | 37.58 | 37.67 | 19,448,128 | -0.06(-0.15%) |
Jun 27, 2022 | 38.29 | 38.43 | 37.41 | 37.73 | 18,116,844 | -0.49(-1.28%) |
Jun 24, 2022 | 36.27 | 38.54 | 36.11 | 38.22 | 42,030,704 | +2.68(+7.55%) |
Jun 23, 2022 | 35.68 | 35.97 | 34.83 | 35.53 | 24,676,642 | -0.66(-1.81%) |
Jun 22, 2022 | 35.99 | 36.63 | 35.92 | 36.19 | 19,874,176 | -0.37(-1.00%) |
Jun 21, 2022 | 37.37 | 37.45 | 36.44 | 36.56 | 26,543,334 | +0.48(+1.33%) |
Jun 17, 2022 | 35.47 | 36.54 | 35.16 | 36.08 | 64,209,856 | +0.78(+2.20%) |
Jun 16, 2022 | 35.03 | 35.38 | 34.26 | 35.30 | 40,511,208 | -0.49(-1.36%) |
Jun 15, 2022 | 35.63 | 36.25 | 35.00 | 35.79 | 33,442,194 | +0.69(+1.98%) |
Jun 14, 2022 | 36.34 | 36.85 | 34.70 | 35.09 | 39,238,476 | -1.46(-4.00%) |
Jun 13, 2022 | 36.55 | 37.20 | 36.36 | 36.56 | 29,377,674 | -1.02(-2.72%) |
Jun 10, 2022 | 38.47 | 38.85 | 37.52 | 37.58 | 29,464,558 | -2.43(-6.07%) |
Jun 09, 2022 | 41.80 | 41.84 | 39.98 | 40.01 | 21,499,338 | -1.84(-4.39%) |
Jun 08, 2022 | 42.08 | 42.25 | 41.47 | 41.84 | 13,185,853 | -0.79(-1.85%) |
Jun 07, 2022 | 41.97 | 42.70 | 41.84 | 42.63 | 14,164,124 | +0.33(+0.78%) |
Jun 06, 2022 | 42.51 | 43.03 | 42.15 | 42.30 | 12,656,380 | +0.28(+0.67%) |
Jun 03, 2022 | 42.03 | 42.50 | 41.83 | 42.02 | 13,410,197 | -0.48(-1.12%) |
Jun 02, 2022 | 42.30 | 42.59 | 41.73 | 42.50 | 15,607,058 | +0.16(+0.38%) |
Jun 01, 2022 | 43.09 | 43.20 | 41.62 | 42.34 | 21,778,032 | -0.57(-1.33%) |
May 31, 2022 | 42.51 | 43.38 | 42.19 | 42.91 | 43,435,788 | -0.11(-0.26%) |
May 27, 2022 | 42.85 | 43.18 | 42.61 | 43.03 | 20,779,360 | +0.27(+0.64%) |
May 26, 2022 | 42.03 | 42.90 | 41.96 | 42.75 | 25,065,010 | +1.39(+3.35%) |
May 25, 2022 | 40.40 | 41.68 | 40.34 | 41.37 | 23,829,972 | +0.78(+1.92%) |
May 24, 2022 | 40.96 | 41.04 | 39.98 | 40.59 | 25,663,682 | -0.50(-1.21%) |
May 23, 2022 | 40.06 | 41.55 | 40.06 | 41.09 | 30,739,192 | +2.02(+5.16%) |
May 20, 2022 | 39.86 | 40.12 | 38.19 | 39.07 | 37,703,008 | -0.31(-0.79%) |
May 19, 2022 | 39.10 | 39.67 | 38.97 | 39.38 | 26,889,522 | -0.10(-0.26%) |
May 18, 2022 | 40.59 | 40.61 | 39.28 | 39.48 | 29,165,060 | -1.50(-3.66%) |
May 17, 2022 | 40.31 | 41.09 | 40.28 | 40.98 | 24,940,294 | +1.41(+3.55%) |
May 16, 2022 | 39.75 | 40.01 | 39.10 | 39.58 | 17,956,106 | -0.40(-1.01%) |
May 13, 2022 | 39.80 | 40.49 | 39.64 | 39.98 | 22,667,888 | +0.78(+1.99%) |
May 12, 2022 | 39.59 | 39.76 | 38.37 | 39.20 | 32,170,296 | -0.71(-1.79%) |
May 11, 2022 | 40.42 | 41.73 | 39.84 | 39.91 | 26,971,780 | -0.48(-1.18%) |
May 10, 2022 | 41.62 | 41.92 | 39.56 | 40.39 | 26,956,682 | -0.83(-2.00%) |
May 09, 2022 | 41.23 | 41.76 | 40.53 | 41.22 | 28,975,772 | -0.55(-1.32%) |
May 06, 2022 | 41.83 | 42.08 | 40.80 | 41.77 | 28,834,828 | -0.20(-0.47%) |
May 05, 2022 | 42.19 | 42.25 | 40.74 | 41.97 | 31,970,328 | -0.91(-2.12%) |
May 04, 2022 | 41.32 | 43.02 | 41.20 | 42.88 | 31,581,258 | +1.70(+4.12%) |
May 03, 2022 | 40.94 | 41.63 | 40.71 | 41.18 | 23,131,752 | +0.46(+1.12%) |
May 02, 2022 | 40.91 | 41.07 | 39.73 | 40.72 | 26,818,380 | +0.04(+0.09%) |
Apr 29, 2022 | 42.00 | 42.34 | 40.57 | 40.68 | 29,198,214 | -1.44(-3.41%) |
Apr 28, 2022 | 42.00 | 42.25 | 41.32 | 42.12 | 18,680,090 | +0.55(+1.32%) |
Apr 27, 2022 | 41.41 | 42.13 | 41.16 | 41.57 | 20,929,358 | +0.00(+0.00%) |
Apr 26, 2022 | 42.11 | 42.89 | 41.55 | 41.57 | 23,077,550 | -1.17(-2.73%) |
Apr 25, 2022 | 42.67 | 42.87 | 41.52 | 42.74 | 32,218,382 | -0.48(-1.10%) |
Apr 22, 2022 | 44.47 | 44.69 | 43.14 | 43.21 | 24,006,394 | -1.34(-3.01%) |
Apr 21, 2022 | 45.83 | 46.15 | 44.39 | 44.55 | 20,395,108 | -0.81(-1.79%) |
Apr 20, 2022 | 45.21 | 46.04 | 45.06 | 45.37 | 27,741,694 | +0.76(+1.71%) |
Apr 19, 2022 | 44.19 | 44.93 | 44.13 | 44.60 | 21,191,858 | +0.62(+1.40%) |
Apr 18, 2022 | 43.10 | 44.37 | 43.03 | 43.99 | 27,994,908 | +0.76(+1.77%) |
Apr 14, 2022 | 42.79 | 44.59 | 41.99 | 43.22 | 70,330,840 | -2.04(-4.51%) |
Apr 13, 2022 | 44.33 | 45.34 | 44.25 | 45.26 | 22,107,076 | +0.11(+0.25%) |
Apr 12, 2022 | 46.33 | 46.53 | 44.76 | 45.15 | 27,652,754 | -0.85(-1.84%) |
Apr 11, 2022 | 45.64 | 46.80 | 45.62 | 46.00 | 28,958,316 | +0.56(+1.23%) |
Apr 08, 2022 | 44.76 | 45.59 | 44.69 | 45.44 | 25,372,538 | +0.92(+2.07%) |
Apr 07, 2022 | 44.91 | 45.04 | 43.44 | 44.52 | 31,614,364 | -0.14(-0.31%) |
Apr 06, 2022 | 44.47 | 44.83 | 44.20 | 44.66 | 27,871,054 | -0.21(-0.48%) |
Apr 05, 2022 | 44.68 | 45.60 | 44.55 | 44.87 | 23,335,640 | -0.32(-0.70%) |
Apr 04, 2022 | 45.18 | 45.38 | 44.39 | 45.19 | 25,533,518 | -0.23(-0.51%) |