Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.06 | 42.51 | 41.19 | 41.86 | 23,294,392 | -1.01(-2.36%) |
Jun 29, 2022 | 43.01 | 43.50 | 42.44 | 42.87 | 23,046,646 | -0.10(-0.23%) |
Jun 28, 2022 | 44.05 | 44.70 | 42.72 | 42.97 | 24,216,428 | -0.56(-1.30%) |
Jun 27, 2022 | 43.74 | 44.05 | 43.00 | 43.53 | 23,289,250 | -0.03(-0.06%) |
Jun 24, 2022 | 41.46 | 43.92 | 41.44 | 43.56 | 30,021,482 | +1.37(+3.26%) |
Jun 23, 2022 | 42.66 | 42.69 | 41.49 | 42.18 | 26,492,740 | -0.77(-1.80%) |
Jun 22, 2022 | 43.08 | 43.67 | 42.72 | 42.96 | 21,708,806 | -0.69(-1.58%) |
Jun 21, 2022 | 43.65 | 43.99 | 43.24 | 43.65 | 22,318,920 | +1.31(+3.10%) |
Jun 17, 2022 | 42.88 | 43.04 | 41.86 | 42.34 | 38,605,140 | -0.34(-0.79%) |
Jun 16, 2022 | 42.59 | 42.95 | 41.83 | 42.67 | 27,184,778 | -0.63(-1.45%) |
Jun 15, 2022 | 42.29 | 43.85 | 42.27 | 43.30 | 32,959,940 | +1.47(+3.52%) |
Jun 14, 2022 | 42.04 | 42.53 | 41.46 | 41.83 | 27,725,848 | +0.25(+0.59%) |
Jun 13, 2022 | 42.47 | 42.78 | 41.32 | 41.58 | 33,287,330 | -1.84(-4.23%) |
Jun 10, 2022 | 44.34 | 44.73 | 43.11 | 43.42 | 31,801,086 | -2.06(-4.52%) |
Jun 09, 2022 | 46.91 | 46.96 | 45.47 | 45.48 | 15,696,226 | -1.31(-2.80%) |
Jun 08, 2022 | 47.05 | 47.42 | 46.47 | 46.79 | 14,505,362 | -0.63(-1.32%) |
Jun 07, 2022 | 46.44 | 47.53 | 46.26 | 47.42 | 17,060,794 | +0.64(+1.36%) |
Jun 06, 2022 | 47.14 | 47.84 | 46.75 | 46.78 | 20,296,176 | +0.06(+0.14%) |
Jun 03, 2022 | 47.39 | 47.63 | 46.61 | 46.72 | 18,184,762 | -1.00(-2.10%) |
Jun 02, 2022 | 47.69 | 47.78 | 46.96 | 47.72 | 19,198,728 | +0.04(+0.08%) |
Jun 01, 2022 | 48.69 | 48.91 | 47.08 | 47.68 | 26,259,394 | -0.93(-1.91%) |
May 31, 2022 | 48.26 | 49.01 | 47.73 | 48.61 | 28,850,116 | -0.19(-0.39%) |
May 27, 2022 | 49.15 | 49.15 | 48.27 | 48.80 | 21,436,432 | -0.43(-0.87%) |
May 26, 2022 | 48.65 | 49.37 | 48.39 | 49.23 | 21,088,776 | +1.27(+2.64%) |
May 25, 2022 | 47.84 | 48.34 | 47.34 | 47.96 | 26,639,044 | +0.02(+0.04%) |
May 24, 2022 | 47.75 | 48.24 | 46.86 | 47.94 | 26,748,346 | -0.08(-0.17%) |
May 23, 2022 | 46.73 | 48.78 | 46.55 | 48.03 | 38,675,460 | +2.75(+6.07%) |
May 20, 2022 | 45.74 | 46.17 | 44.15 | 45.28 | 31,787,932 | -0.03(-0.06%) |
May 19, 2022 | 44.29 | 45.77 | 44.22 | 45.30 | 30,792,046 | +0.42(+0.93%) |
May 18, 2022 | 46.17 | 46.47 | 44.60 | 44.89 | 35,346,588 | -1.57(-3.39%) |
May 17, 2022 | 45.36 | 46.97 | 45.23 | 46.46 | 51,212,420 | +3.27(+7.56%) |
May 16, 2022 | 43.31 | 43.75 | 42.77 | 43.19 | 18,558,290 | -0.16(-0.38%) |
May 13, 2022 | 42.60 | 43.55 | 42.60 | 43.36 | 23,886,728 | +0.98(+2.32%) |
May 12, 2022 | 43.01 | 43.14 | 41.31 | 42.37 | 39,867,456 | -1.00(-2.31%) |
May 11, 2022 | 44.55 | 45.45 | 43.28 | 43.38 | 33,157,332 | -0.99(-2.24%) |
May 10, 2022 | 46.00 | 46.13 | 43.38 | 44.37 | 34,121,548 | -1.04(-2.29%) |
May 09, 2022 | 46.41 | 46.62 | 45.13 | 45.41 | 32,057,776 | -1.57(-3.35%) |
May 06, 2022 | 46.63 | 47.33 | 46.03 | 46.98 | 28,472,436 | +0.28(+0.60%) |
May 05, 2022 | 46.82 | 47.44 | 46.13 | 46.70 | 28,297,200 | -0.84(-1.76%) |
May 04, 2022 | 45.66 | 47.68 | 45.54 | 47.53 | 29,270,874 | +1.94(+4.25%) |
May 03, 2022 | 44.90 | 46.24 | 44.67 | 45.60 | 27,878,276 | +1.27(+2.85%) |
May 02, 2022 | 44.10 | 44.46 | 43.48 | 44.33 | 28,454,618 | +0.45(+1.04%) |
Apr 29, 2022 | 45.20 | 45.42 | 43.73 | 43.88 | 24,046,378 | -1.18(-2.63%) |
Apr 28, 2022 | 44.96 | 45.07 | 44.15 | 45.06 | 22,332,638 | +0.38(+0.85%) |
Apr 27, 2022 | 44.83 | 45.60 | 44.62 | 44.68 | 27,408,224 | -0.57(-1.25%) |
Apr 26, 2022 | 45.52 | 46.48 | 45.24 | 45.25 | 20,375,284 | -0.81(-1.76%) |
Apr 25, 2022 | 45.74 | 46.16 | 44.75 | 46.06 | 24,543,524 | -0.09(-0.20%) |
Apr 22, 2022 | 47.24 | 47.38 | 46.10 | 46.15 | 25,614,256 | -1.26(-2.66%) |
Apr 21, 2022 | 48.23 | 48.44 | 47.31 | 47.41 | 17,706,300 | -0.42(-0.89%) |
Apr 20, 2022 | 48.10 | 48.63 | 47.64 | 47.83 | 22,791,782 | +0.16(+0.34%) |
Apr 19, 2022 | 47.50 | 47.90 | 47.30 | 47.67 | 22,193,404 | +0.55(+1.17%) |
Apr 18, 2022 | 45.80 | 47.93 | 45.74 | 47.12 | 31,521,906 | +1.24(+2.71%) |
Apr 14, 2022 | 45.64 | 46.75 | 45.29 | 45.88 | 37,791,108 | +0.70(+1.56%) |
Apr 13, 2022 | 44.39 | 45.20 | 44.32 | 45.18 | 23,534,396 | -0.17(-0.38%) |
Apr 12, 2022 | 45.58 | 46.05 | 45.09 | 45.35 | 20,814,814 | -0.19(-0.42%) |
Apr 11, 2022 | 45.75 | 47.07 | 45.38 | 45.54 | 23,188,906 | -0.30(-0.65%) |
Apr 08, 2022 | 44.90 | 46.21 | 44.89 | 45.83 | 29,809,684 | +0.77(+1.70%) |
Apr 07, 2022 | 45.55 | 45.59 | 44.18 | 45.07 | 31,841,508 | -0.45(-0.99%) |
Apr 06, 2022 | 45.95 | 46.02 | 45.40 | 45.52 | 28,491,956 | -0.95(-2.04%) |
Apr 05, 2022 | 46.90 | 47.28 | 46.32 | 46.46 | 25,595,524 | -1.10(-2.31%) |
Apr 04, 2022 | 47.07 | 47.74 | 46.54 | 47.56 | 32,536,066 | +0.42(+0.90%) |