Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.04 | 35.57 | 34.01 | 34.43 | 15,924,826 | -0.40(-1.16%) |
Jun 29, 2022 | 36.12 | 36.23 | 34.61 | 34.83 | 12,954,838 | -0.76(-2.14%) |
Jun 28, 2022 | 35.44 | 36.33 | 35.11 | 35.59 | 14,453,111 | +1.04(+3.01%) |
Jun 27, 2022 | 34.45 | 34.64 | 33.62 | 34.55 | 30,561,154 | +0.80(+2.37%) |
Jun 24, 2022 | 33.91 | 35.14 | 33.37 | 33.76 | 23,795,920 | +0.08(+0.23%) |
Jun 23, 2022 | 36.27 | 36.36 | 33.09 | 33.68 | 29,293,098 | -2.45(-6.77%) |
Jun 22, 2022 | 35.11 | 36.89 | 34.75 | 36.12 | 18,005,284 | -1.25(-3.35%) |
Jun 21, 2022 | 36.48 | 37.81 | 36.21 | 37.38 | 18,874,460 | +2.10(+5.95%) |
Jun 17, 2022 | 37.16 | 37.69 | 35.11 | 35.28 | 33,530,412 | -1.77(-4.78%) |
Jun 16, 2022 | 39.02 | 39.15 | 36.89 | 37.05 | 22,425,666 | -2.93(-7.32%) |
Jun 15, 2022 | 41.97 | 41.97 | 39.62 | 39.98 | 15,674,478 | -1.64(-3.93%) |
Jun 14, 2022 | 43.36 | 43.72 | 40.93 | 41.61 | 14,007,309 | -1.06(-2.48%) |
Jun 13, 2022 | 43.63 | 43.87 | 41.93 | 42.67 | 12,952,126 | -2.78(-6.12%) |
Jun 10, 2022 | 45.42 | 46.10 | 44.79 | 45.45 | 11,736,527 | -0.90(-1.93%) |
Jun 09, 2022 | 46.98 | 47.33 | 46.31 | 46.35 | 11,930,033 | -1.38(-2.88%) |
Jun 08, 2022 | 47.18 | 47.98 | 46.29 | 47.73 | 15,682,609 | +0.62(+1.31%) |
Jun 07, 2022 | 45.25 | 47.25 | 45.13 | 47.11 | 15,299,844 | +1.65(+3.62%) |
Jun 06, 2022 | 46.01 | 46.21 | 45.14 | 45.46 | 6,953,568 | -0.24(-0.53%) |
Jun 03, 2022 | 44.68 | 45.95 | 44.61 | 45.70 | 9,196,498 | +1.13(+2.53%) |
Jun 02, 2022 | 44.97 | 45.12 | 44.21 | 44.58 | 8,467,442 | -0.37(-0.81%) |
Jun 01, 2022 | 45.29 | 45.57 | 44.29 | 44.94 | 15,789,556 | +0.69(+1.57%) |
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,815,970 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.44 | 44.25 | 46.25 | 14,542,504 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,013,606 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,916 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.11 | 11,735,677 | +0.09(+0.21%) |
May 23, 2022 | 40.20 | 42.20 | 39.77 | 42.03 | 13,851,498 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.78 | 39.45 | 10,205,599 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.73 | 38.38 | 39.19 | 12,636,352 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,145,263 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.68 | 41.20 | 10,356,363 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,910 | +1.34(+3.44%) |
May 13, 2022 | 38.07 | 39.17 | 37.96 | 39.08 | 10,214,630 | +1.64(+4.38%) |
May 12, 2022 | 36.43 | 37.48 | 35.57 | 37.44 | 14,003,586 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.30 | 36.70 | 36.81 | 12,058,373 | +0.46(+1.27%) |
May 10, 2022 | 36.90 | 37.55 | 35.46 | 36.35 | 11,532,703 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.45 | 36.48 | 36.49 | 15,469,665 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,906 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.73 | 40.37 | 16,972,236 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,822 | +2.35(+6.10%) |
May 03, 2022 | 37.40 | 38.84 | 37.33 | 38.52 | 9,258,715 | +1.00(+2.66%) |
May 02, 2022 | 36.78 | 37.91 | 36.62 | 37.52 | 11,930,779 | +0.10(+0.26%) |
Apr 29, 2022 | 38.87 | 39.25 | 37.25 | 37.42 | 11,091,400 | -1.06(-2.74%) |
Apr 28, 2022 | 38.72 | 38.84 | 36.97 | 38.48 | 11,993,007 | +0.15(+0.40%) |
Apr 27, 2022 | 38.52 | 38.81 | 37.69 | 38.32 | 11,070,001 | +0.39(+1.04%) |
Apr 26, 2022 | 37.22 | 38.98 | 36.47 | 37.93 | 20,786,706 | +0.82(+2.20%) |
Apr 25, 2022 | 38.37 | 38.40 | 35.45 | 37.12 | 24,990,984 | -2.84(-7.11%) |
Apr 22, 2022 | 38.34 | 41.72 | 38.07 | 39.95 | 21,626,076 | +0.96(+2.46%) |
Apr 21, 2022 | 41.58 | 41.66 | 38.48 | 39.00 | 18,945,488 | -1.95(-4.76%) |
Apr 20, 2022 | 41.80 | 42.08 | 40.08 | 40.94 | 12,448,604 | -0.72(-1.73%) |
Apr 19, 2022 | 41.37 | 42.70 | 41.25 | 41.66 | 10,459,190 | -0.24(-0.57%) |
Apr 18, 2022 | 41.78 | 42.63 | 41.39 | 41.90 | 11,599,647 | +0.41(+0.99%) |
Apr 14, 2022 | 40.64 | 41.70 | 40.43 | 41.49 | 11,169,054 | +0.65(+1.60%) |
Apr 13, 2022 | 40.39 | 40.93 | 39.82 | 40.84 | 8,959,422 | +1.00(+2.50%) |
Apr 12, 2022 | 40.28 | 41.16 | 39.61 | 39.84 | 8,454,424 | +0.19(+0.48%) |
Apr 11, 2022 | 40.90 | 40.90 | 39.59 | 39.65 | 8,338,702 | -1.17(-2.87%) |
Apr 08, 2022 | 39.65 | 40.98 | 39.44 | 40.82 | 10,972,988 | +1.52(+3.86%) |
Apr 07, 2022 | 39.34 | 39.77 | 38.12 | 39.30 | 9,272,706 | +0.18(+0.47%) |
Apr 06, 2022 | 39.30 | 39.66 | 38.68 | 39.12 | 9,095,526 | +0.31(+0.79%) |
Apr 05, 2022 | 39.78 | 40.64 | 38.74 | 38.81 | 10,918,223 | -1.05(-2.62%) |
Apr 04, 2022 | 40.21 | 40.55 | 39.08 | 39.86 | 11,086,141 | -0.13(-0.34%) |