Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 43.44 | 44.22 | 43.24 | 44.10 | 30,542,618 | +1.17(+2.73%) |
Jun 23, 2022 | 43.41 | 43.46 | 42.72 | 42.93 | 34,375,672 | -0.64(-1.47%) |
Jun 22, 2022 | 43.47 | 44.12 | 43.17 | 43.57 | 19,936,704 | -0.57(-1.29%) |
Jun 21, 2022 | 43.81 | 44.28 | 43.70 | 44.14 | 23,289,584 | +0.75(+1.73%) |
Jun 17, 2022 | 43.36 | 44.00 | 43.24 | 43.39 | 59,693,244 | +0.07(+0.16%) |
Jun 16, 2022 | 42.81 | 43.41 | 42.81 | 43.32 | 27,041,930 | -0.48(-1.10%) |
Jun 15, 2022 | 43.37 | 44.42 | 43.10 | 43.80 | 22,519,876 | +0.89(+2.07%) |
Jun 14, 2022 | 43.63 | 43.70 | 42.57 | 42.91 | 22,488,508 | -0.33(-0.76%) |
Jun 13, 2022 | 43.06 | 43.84 | 42.89 | 43.24 | 29,051,008 | -0.25(-0.57%) |
Jun 10, 2022 | 43.80 | 43.99 | 43.29 | 43.49 | 20,267,064 | -0.77(-1.74%) |
Jun 09, 2022 | 44.83 | 45.27 | 44.24 | 44.26 | 18,415,548 | -0.66(-1.47%) |
Jun 08, 2022 | 45.45 | 45.63 | 44.88 | 44.92 | 16,261,809 | -0.65(-1.43%) |
Jun 07, 2022 | 44.82 | 45.65 | 44.72 | 45.57 | 14,665,170 | +0.24(+0.53%) |
Jun 06, 2022 | 45.60 | 46.09 | 45.12 | 45.33 | 12,640,297 | +0.08(+0.18%) |
Jun 03, 2022 | 45.55 | 45.74 | 45.12 | 45.25 | 17,946,980 | -0.54(-1.18%) |
Jun 02, 2022 | 45.18 | 45.80 | 44.90 | 45.79 | 20,545,712 | +0.56(+1.24%) |
Jun 01, 2022 | 45.55 | 45.80 | 44.77 | 45.23 | 20,664,108 | +0.18(+0.40%) |
May 31, 2022 | 45.27 | 45.60 | 44.73 | 45.05 | 64,733,584 | -0.57(-1.25%) |
May 27, 2022 | 45.12 | 45.64 | 44.95 | 45.62 | 23,882,088 | +0.63(+1.40%) |
May 26, 2022 | 44.05 | 45.53 | 44.05 | 44.99 | 28,293,248 | +0.99(+2.25%) |
May 25, 2022 | 43.75 | 44.42 | 43.19 | 44.00 | 25,496,416 | +0.23(+0.53%) |
May 24, 2022 | 43.40 | 44.06 | 42.50 | 43.77 | 30,051,400 | +0.42(+0.97%) |
May 23, 2022 | 43.34 | 43.82 | 42.94 | 43.35 | 27,363,404 | +0.41(+0.95%) |
May 20, 2022 | 41.86 | 43.00 | 41.52 | 42.94 | 45,939,132 | +1.22(+2.92%) |
May 19, 2022 | 43.06 | 43.93 | 41.02 | 41.72 | 97,656,672 | -6.64(-13.73%) |
May 18, 2022 | 50.47 | 50.47 | 48.21 | 48.36 | 40,426,704 | -2.24(-4.43%) |
May 17, 2022 | 49.68 | 50.72 | 49.51 | 50.60 | 18,843,748 | +1.60(+3.27%) |
May 16, 2022 | 49.66 | 49.66 | 48.88 | 49.00 | 20,252,208 | -0.56(-1.13%) |
May 13, 2022 | 48.71 | 49.63 | 48.53 | 49.56 | 18,954,490 | +1.27(+2.63%) |
May 12, 2022 | 48.63 | 48.78 | 47.47 | 48.29 | 25,947,580 | -0.36(-0.74%) |
May 11, 2022 | 49.09 | 49.64 | 48.58 | 48.65 | 23,866,298 | -0.90(-1.82%) |
May 10, 2022 | 49.71 | 50.23 | 49.15 | 49.55 | 21,740,712 | +0.59(+1.21%) |
May 09, 2022 | 49.00 | 49.42 | 48.67 | 48.96 | 22,471,792 | -0.37(-0.75%) |
May 06, 2022 | 49.15 | 49.84 | 48.85 | 49.33 | 21,743,888 | -0.28(-0.56%) |
May 05, 2022 | 51.15 | 51.21 | 49.16 | 49.61 | 24,845,912 | -1.97(-3.82%) |
May 04, 2022 | 50.03 | 51.66 | 49.67 | 51.58 | 23,941,914 | +1.66(+3.33%) |
May 03, 2022 | 49.77 | 50.36 | 49.53 | 49.92 | 15,827,749 | +0.06(+0.12%) |
May 02, 2022 | 49.34 | 49.91 | 48.93 | 49.86 | 22,497,300 | +0.88(+1.80%) |
Apr 29, 2022 | 50.51 | 50.64 | 48.87 | 48.98 | 20,365,916 | -1.65(-3.26%) |
Apr 28, 2022 | 49.53 | 50.78 | 49.20 | 50.63 | 20,170,132 | +1.32(+2.68%) |
Apr 27, 2022 | 50.91 | 51.11 | 49.24 | 49.31 | 33,663,860 | -1.59(-3.12%) |
Apr 26, 2022 | 51.88 | 51.94 | 50.87 | 50.90 | 19,235,428 | -1.04(-2.00%) |
Apr 25, 2022 | 51.45 | 51.98 | 50.54 | 51.94 | 18,676,318 | +0.58(+1.13%) |
Apr 22, 2022 | 52.92 | 52.96 | 51.29 | 51.36 | 17,739,468 | -1.42(-2.69%) |
Apr 21, 2022 | 53.34 | 53.83 | 52.73 | 52.78 | 17,145,064 | -0.24(-0.45%) |
Apr 20, 2022 | 52.22 | 53.67 | 52.15 | 53.02 | 19,610,416 | +1.19(+2.30%) |
Apr 19, 2022 | 51.00 | 51.94 | 50.92 | 51.83 | 15,509,885 | +0.72(+1.41%) |
Apr 18, 2022 | 50.88 | 51.56 | 50.80 | 51.11 | 13,989,198 | -0.06(-0.12%) |
Apr 14, 2022 | 52.08 | 52.38 | 51.12 | 51.17 | 18,024,850 | -0.98(-1.88%) |
Apr 13, 2022 | 51.84 | 52.36 | 51.41 | 52.15 | 17,003,944 | +0.33(+0.64%) |
Apr 12, 2022 | 51.70 | 52.95 | 51.48 | 51.82 | 25,252,876 | -1.06(-2.00%) |
Apr 11, 2022 | 53.92 | 53.95 | 52.78 | 52.88 | 20,987,222 | -1.40(-2.58%) |
Apr 08, 2022 | 54.84 | 54.91 | 54.01 | 54.28 | 18,198,382 | -0.35(-0.64%) |
Apr 07, 2022 | 54.43 | 54.85 | 53.73 | 54.63 | 15,738,923 | +0.26(+0.48%) |
Apr 06, 2022 | 54.69 | 54.76 | 53.84 | 54.37 | 19,642,744 | -0.55(-1.00%) |
Apr 05, 2022 | 55.20 | 55.59 | 54.66 | 54.92 | 16,121,057 | -0.95(-1.70%) |
Apr 04, 2022 | 55.46 | 56.12 | 54.99 | 55.87 | 19,645,472 | +0.21(+0.38%) |