Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 48.06 | 48.40 | 47.25 | 47.83 | 21,195,628 | -0.03(-0.06%) |
Jun 24, 2022 | 45.56 | 48.26 | 45.53 | 47.86 | 27,322,656 | +1.51(+3.26%) |
Jun 23, 2022 | 46.87 | 46.91 | 45.59 | 46.35 | 24,111,136 | -0.85(-1.80%) |
Jun 22, 2022 | 47.33 | 47.98 | 46.94 | 47.20 | 19,757,260 | -0.76(-1.58%) |
Jun 21, 2022 | 47.96 | 48.34 | 47.52 | 47.96 | 20,312,528 | +1.44(+3.10%) |
Jun 17, 2022 | 47.12 | 47.29 | 45.99 | 46.52 | 35,134,672 | -0.37(-0.79%) |
Jun 16, 2022 | 46.80 | 47.19 | 45.96 | 46.89 | 24,740,962 | -0.69(-1.45%) |
Jun 15, 2022 | 46.47 | 48.18 | 46.45 | 47.58 | 29,996,956 | +1.62(+3.52%) |
Jun 14, 2022 | 46.19 | 46.73 | 45.55 | 45.96 | 25,233,392 | +0.27(+0.59%) |
Jun 13, 2022 | 46.66 | 47.01 | 45.40 | 45.69 | 30,294,916 | -2.02(-4.23%) |
Jun 10, 2022 | 48.72 | 49.15 | 47.37 | 47.71 | 28,942,280 | -2.26(-4.52%) |
Jun 09, 2022 | 51.54 | 51.60 | 49.96 | 49.97 | 14,285,190 | -1.44(-2.80%) |
Jun 08, 2022 | 51.70 | 52.10 | 51.05 | 51.41 | 13,201,381 | -0.69(-1.32%) |
Jun 07, 2022 | 51.03 | 52.23 | 50.83 | 52.10 | 15,527,089 | +0.70(+1.36%) |
Jun 06, 2022 | 51.80 | 52.57 | 51.37 | 51.40 | 18,471,624 | +0.07(+0.14%) |
Jun 03, 2022 | 52.07 | 52.33 | 51.22 | 51.33 | 16,550,016 | -1.10(-2.10%) |
Jun 02, 2022 | 52.40 | 52.50 | 51.60 | 52.43 | 17,472,830 | +0.04(+0.08%) |
Jun 01, 2022 | 53.50 | 53.74 | 51.73 | 52.39 | 23,898,766 | -1.02(-1.91%) |
May 31, 2022 | 53.03 | 53.85 | 52.44 | 53.41 | 26,256,592 | -0.21(-0.39%) |
May 27, 2022 | 54.00 | 54.00 | 53.03 | 53.62 | 19,509,372 | -0.47(-0.87%) |
May 26, 2022 | 53.46 | 54.25 | 53.17 | 54.09 | 19,192,968 | +1.39(+2.64%) |
May 25, 2022 | 52.56 | 53.12 | 52.02 | 52.70 | 24,244,288 | +0.02(+0.04%) |
May 24, 2022 | 52.47 | 53.01 | 51.49 | 52.68 | 24,343,764 | -0.09(-0.17%) |
May 23, 2022 | 51.35 | 53.60 | 51.15 | 52.77 | 35,198,672 | +3.02(+6.07%) |
May 20, 2022 | 50.26 | 50.73 | 48.51 | 49.75 | 28,930,308 | -0.03(-0.06%) |
May 19, 2022 | 48.66 | 50.30 | 48.59 | 49.78 | 28,023,948 | +0.46(+0.93%) |
May 18, 2022 | 50.73 | 51.06 | 49.01 | 49.32 | 32,169,052 | -1.73(-3.39%) |
May 17, 2022 | 49.84 | 51.61 | 49.70 | 51.05 | 46,608,604 | +3.59(+7.56%) |
May 16, 2022 | 47.59 | 48.07 | 47.00 | 47.46 | 16,889,942 | -0.18(-0.38%) |
May 13, 2022 | 46.81 | 47.85 | 46.81 | 47.64 | 21,739,394 | +1.08(+2.32%) |
May 12, 2022 | 47.26 | 47.40 | 45.40 | 46.56 | 36,283,512 | -1.10(-2.31%) |
May 11, 2022 | 48.95 | 49.94 | 47.56 | 47.66 | 30,176,604 | -1.09(-2.24%) |
May 10, 2022 | 50.54 | 50.69 | 47.66 | 48.75 | 31,054,140 | -1.14(-2.29%) |
May 09, 2022 | 50.99 | 51.22 | 49.59 | 49.89 | 29,175,894 | -1.73(-3.35%) |
May 06, 2022 | 51.24 | 52.00 | 50.58 | 51.62 | 25,912,878 | +0.31(+0.60%) |
May 05, 2022 | 51.44 | 52.13 | 50.69 | 51.31 | 25,753,380 | -0.92(-1.76%) |
May 04, 2022 | 50.17 | 52.40 | 50.04 | 52.23 | 26,639,532 | +2.13(+4.25%) |
May 03, 2022 | 49.33 | 50.81 | 49.08 | 50.10 | 25,372,116 | +1.39(+2.85%) |
May 02, 2022 | 48.46 | 48.86 | 47.78 | 48.71 | 25,896,648 | +0.50(+1.04%) |
Apr 29, 2022 | 49.66 | 49.91 | 48.05 | 48.21 | 21,884,692 | -1.81(-3.62%) |
Apr 28, 2022 | 49.91 | 50.03 | 49.01 | 50.02 | 20,117,780 | +0.42(+0.85%) |
Apr 27, 2022 | 49.76 | 50.62 | 49.53 | 49.60 | 24,689,992 | -0.63(-1.25%) |
Apr 26, 2022 | 50.53 | 51.59 | 50.22 | 50.23 | 18,354,548 | -0.90(-1.76%) |
Apr 25, 2022 | 50.78 | 51.24 | 49.68 | 51.13 | 22,109,400 | -0.10(-0.20%) |
Apr 22, 2022 | 52.44 | 52.59 | 51.17 | 51.23 | 23,073,942 | -1.40(-2.66%) |
Apr 21, 2022 | 53.54 | 52.52 | 52.63 | 15,950,263 | -0.47(-0.89%) | |
Apr 20, 2022 | 53.40 | 53.98 | 52.88 | 53.10 | 20,531,088 | +0.18(+0.34%) |
Apr 19, 2022 | 52.73 | 53.17 | 52.50 | 52.92 | 19,992,356 | +0.61(+1.17%) |
Apr 18, 2022 | 50.84 | 53.21 | 50.78 | 52.31 | 28,395,696 | +1.38(+2.71%) |
Apr 14, 2022 | 50.66 | 51.90 | 50.28 | 50.93 | 34,043,144 | +0.78(+1.56%) |
Apr 13, 2022 | 49.28 | 50.18 | 49.20 | 50.15 | 21,200,354 | -0.19(-0.38%) |
Apr 12, 2022 | 50.60 | 51.12 | 50.05 | 50.34 | 18,750,488 | -0.21(-0.42%) |
Apr 11, 2022 | 50.79 | 52.25 | 50.38 | 50.55 | 20,889,128 | -0.33(-0.65%) |
Apr 08, 2022 | 49.84 | 51.30 | 49.83 | 50.88 | 26,853,284 | +0.85(+1.70%) |
Apr 07, 2022 | 50.56 | 50.60 | 49.04 | 50.03 | 28,683,600 | -0.50(-0.99%) |
Apr 06, 2022 | 51.01 | 51.09 | 50.40 | 50.53 | 25,666,244 | -1.05(-2.04%) |
Apr 05, 2022 | 52.06 | 52.48 | 51.42 | 51.58 | 23,057,068 | -1.22(-2.31%) |
Apr 04, 2022 | 52.25 | 52.99 | 51.66 | 52.80 | 29,309,276 | +0.47(+0.90%) |