Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.79 | 37.41 | 36.31 | 37.01 | 22,867,490 | -0.08(-0.23%) |
Jun 29, 2022 | 37.05 | 37.17 | 36.56 | 37.09 | 18,020,282 | +0.19(+0.51%) |
Jun 28, 2022 | 37.75 | 38.26 | 36.88 | 36.91 | 18,349,004 | -0.66(-1.76%) |
Jun 27, 2022 | 37.38 | 37.75 | 37.25 | 37.57 | 19,251,184 | +0.22(+0.58%) |
Jun 24, 2022 | 36.71 | 37.38 | 36.70 | 37.35 | 28,295,410 | +0.46(+1.25%) |
Jun 23, 2022 | 36.72 | 36.97 | 36.28 | 36.89 | 29,036,112 | +0.20(+0.54%) |
Jun 22, 2022 | 36.16 | 37.09 | 36.01 | 36.69 | 28,434,394 | +0.40(+1.09%) |
Jun 21, 2022 | 36.77 | 37.07 | 36.11 | 36.29 | 30,974,628 | -0.22(-0.59%) |
Jun 17, 2022 | 35.76 | 36.60 | 35.76 | 36.51 | 55,340,256 | +0.75(+2.11%) |
Jun 16, 2022 | 37.25 | 37.28 | 35.42 | 35.76 | 38,211,676 | -2.09(-5.53%) |
Jun 15, 2022 | 38.04 | 38.59 | 37.45 | 37.85 | 33,804,004 | +0.27(+0.73%) |
Jun 14, 2022 | 38.16 | 38.63 | 37.37 | 37.58 | 25,133,076 | -0.34(-0.90%) |
Jun 13, 2022 | 38.71 | 38.85 | 37.79 | 37.91 | 33,978,352 | -1.35(-3.43%) |
Jun 10, 2022 | 39.44 | 39.63 | 39.16 | 39.26 | 22,586,302 | -0.52(-1.30%) |
Jun 09, 2022 | 40.32 | 40.61 | 39.76 | 39.78 | 22,968,328 | -0.62(-1.54%) |
Jun 08, 2022 | 40.10 | 40.96 | 40.00 | 40.40 | 18,235,428 | +0.20(+0.49%) |
Jun 07, 2022 | 39.57 | 40.28 | 39.35 | 40.21 | 15,358,032 | +0.33(+0.83%) |
Jun 06, 2022 | 40.65 | 40.87 | 39.62 | 39.88 | 21,358,242 | -0.61(-1.51%) |
Jun 03, 2022 | 41.19 | 41.29 | 40.37 | 40.49 | 20,856,336 | -0.82(-1.99%) |
Jun 02, 2022 | 41.08 | 41.35 | 40.55 | 41.31 | 17,751,914 | -0.12(-0.30%) |
Jun 01, 2022 | 42.02 | 42.02 | 40.99 | 41.43 | 19,064,488 | -0.33(-0.79%) |
May 31, 2022 | 41.41 | 42.12 | 41.01 | 41.76 | 26,771,068 | +0.11(+0.27%) |
May 27, 2022 | 41.62 | 42.10 | 41.48 | 41.65 | 19,162,842 | +0.03(+0.07%) |
May 26, 2022 | 41.25 | 41.96 | 41.25 | 41.62 | 25,898,656 | +0.41(+0.98%) |
May 25, 2022 | 40.57 | 41.40 | 40.32 | 41.22 | 17,582,790 | +0.59(+1.46%) |
May 24, 2022 | 40.27 | 40.65 | 39.69 | 40.62 | 22,182,266 | +0.18(+0.44%) |
May 23, 2022 | 40.24 | 40.65 | 39.65 | 40.44 | 21,478,028 | +0.82(+2.07%) |
May 20, 2022 | 39.97 | 40.25 | 38.83 | 39.62 | 25,747,092 | -0.01(-0.02%) |
May 19, 2022 | 39.54 | 40.01 | 39.42 | 39.63 | 18,473,908 | -0.10(-0.26%) |
May 18, 2022 | 40.28 | 40.50 | 39.55 | 39.74 | 24,977,668 | -0.67(-1.66%) |
May 17, 2022 | 39.69 | 40.47 | 39.55 | 40.40 | 19,601,408 | +0.91(+2.32%) |
May 16, 2022 | 39.18 | 39.76 | 39.01 | 39.49 | 22,282,152 | +0.37(+0.94%) |
May 13, 2022 | 38.73 | 39.51 | 38.72 | 39.12 | 31,473,262 | +0.08(+0.22%) |
May 12, 2022 | 37.62 | 39.10 | 37.51 | 39.04 | 41,991,144 | +1.46(+3.89%) |
May 11, 2022 | 38.08 | 38.48 | 37.36 | 37.58 | 33,670,952 | -0.43(-1.14%) |
May 10, 2022 | 38.00 | 38.72 | 37.67 | 38.01 | 33,258,460 | +0.51(+1.36%) |
May 09, 2022 | 37.73 | 38.09 | 37.34 | 37.50 | 38,948,400 | -0.23(-0.60%) |
May 06, 2022 | 37.96 | 38.12 | 37.23 | 37.73 | 38,801,264 | -0.36(-0.94%) |
May 05, 2022 | 38.79 | 39.24 | 37.76 | 38.08 | 32,132,124 | -1.17(-2.98%) |
May 04, 2022 | 38.18 | 39.32 | 37.91 | 39.25 | 28,776,340 | +1.18(+3.10%) |
May 03, 2022 | 38.43 | 38.46 | 37.70 | 38.08 | 25,839,892 | -0.08(-0.20%) |
May 02, 2022 | 37.78 | 38.35 | 37.34 | 38.15 | 39,877,148 | +0.65(+1.74%) |
Apr 29, 2022 | 38.87 | 39.44 | 37.36 | 37.50 | 46,893,884 | -1.83(-4.65%) |
Apr 28, 2022 | 40.30 | 41.23 | 38.44 | 39.33 | 52,940,764 | -2.59(-6.19%) |
Apr 27, 2022 | 42.07 | 42.52 | 41.57 | 41.92 | 27,180,504 | -0.11(-0.27%) |
Apr 26, 2022 | 42.72 | 43.24 | 41.96 | 42.04 | 30,985,434 | -1.08(-2.49%) |
Apr 25, 2022 | 42.84 | 43.26 | 42.31 | 43.11 | 29,775,812 | +0.31(+0.73%) |
Apr 22, 2022 | 44.21 | 44.33 | 42.75 | 42.80 | 31,837,940 | -1.47(-3.32%) |
Apr 21, 2022 | 44.84 | 45.45 | 44.17 | 44.27 | 23,693,424 | -0.43(-0.97%) |
Apr 20, 2022 | 45.18 | 45.33 | 44.64 | 44.71 | 23,915,332 | -0.67(-1.48%) |
Apr 19, 2022 | 44.09 | 45.48 | 44.08 | 45.38 | 22,759,642 | +1.18(+2.67%) |
Apr 18, 2022 | 44.95 | 45.28 | 44.00 | 44.20 | 15,733,879 | -0.68(-1.51%) |
Apr 14, 2022 | 45.26 | 45.50 | 44.79 | 44.88 | 17,536,984 | -0.31(-0.69%) |
Apr 13, 2022 | 44.65 | 45.31 | 44.54 | 45.19 | 15,341,985 | +0.62(+1.40%) |
Apr 12, 2022 | 45.27 | 45.44 | 44.45 | 44.56 | 14,740,024 | -0.34(-0.76%) |
Apr 11, 2022 | 44.94 | 45.67 | 44.85 | 44.90 | 21,476,738 | +0.18(+0.40%) |
Apr 08, 2022 | 44.44 | 44.88 | 43.89 | 44.72 | 19,316,954 | +0.25(+0.57%) |
Apr 07, 2022 | 44.89 | 45.06 | 43.94 | 44.47 | 19,966,030 | -0.55(-1.22%) |
Apr 06, 2022 | 45.16 | 45.50 | 44.73 | 45.02 | 22,631,276 | -0.13(-0.29%) |
Apr 05, 2022 | 44.72 | 45.54 | 44.71 | 45.15 | 16,373,701 | +0.03(+0.06%) |
Apr 04, 2022 | 44.73 | 45.28 | 44.67 | 45.12 | 16,153,021 | +0.38(+0.86%) |