Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 38.68 | 41.10 | 38.51 | 40.76 | 39,401,816 | +2.86(+7.55%) |
Jun 23, 2022 | 38.06 | 38.36 | 37.15 | 37.90 | 23,136,678 | -0.70(-1.81%) |
Jun 22, 2022 | 38.39 | 39.07 | 38.31 | 38.60 | 18,633,912 | -0.39(-1.00%) |
Jun 21, 2022 | 39.86 | 39.94 | 38.87 | 38.99 | 24,886,876 | +0.51(+1.33%) |
Jun 17, 2022 | 37.83 | 38.97 | 37.50 | 38.48 | 60,202,792 | +0.83(+2.20%) |
Jun 16, 2022 | 37.36 | 37.73 | 36.54 | 37.65 | 37,983,076 | -0.52(-1.36%) |
Jun 15, 2022 | 38.00 | 38.66 | 37.33 | 38.17 | 31,355,208 | +0.74(+1.98%) |
Jun 14, 2022 | 38.76 | 39.30 | 37.01 | 37.43 | 36,789,768 | -1.56(-4.00%) |
Jun 13, 2022 | 38.98 | 39.68 | 38.77 | 38.99 | 27,544,338 | -1.09(-2.72%) |
Jun 10, 2022 | 41.03 | 41.44 | 40.02 | 40.08 | 27,625,800 | -2.59(-6.07%) |
Jun 09, 2022 | 44.58 | 44.63 | 42.64 | 42.67 | 20,157,656 | -1.96(-4.39%) |
Jun 08, 2022 | 44.88 | 45.06 | 44.23 | 44.63 | 12,362,980 | -0.84(-1.85%) |
Jun 07, 2022 | 44.76 | 45.54 | 44.63 | 45.47 | 13,280,201 | +0.35(+0.78%) |
Jun 06, 2022 | 45.34 | 45.89 | 44.96 | 45.12 | 11,866,549 | +0.30(+0.67%) |
Jun 03, 2022 | 44.83 | 45.33 | 44.61 | 44.82 | 12,573,323 | -0.51(-1.13%) |
Jun 02, 2022 | 45.12 | 45.43 | 44.51 | 45.33 | 14,633,088 | +0.17(+0.38%) |
Jun 01, 2022 | 45.96 | 46.07 | 44.40 | 45.16 | 20,418,958 | -0.61(-1.33%) |
May 31, 2022 | 45.34 | 46.27 | 45.00 | 45.77 | 40,725,144 | -0.12(-0.26%) |
May 27, 2022 | 45.70 | 46.05 | 45.45 | 45.89 | 19,482,608 | +0.29(+0.64%) |
May 26, 2022 | 44.83 | 45.76 | 44.75 | 45.60 | 23,500,808 | +1.48(+3.35%) |
May 25, 2022 | 43.09 | 44.45 | 43.03 | 44.12 | 22,342,844 | +0.83(+1.92%) |
May 24, 2022 | 43.69 | 43.77 | 42.64 | 43.29 | 24,062,120 | -0.53(-1.21%) |
May 23, 2022 | 42.73 | 44.32 | 42.73 | 43.82 | 28,820,890 | +2.15(+5.16%) |
May 20, 2022 | 42.51 | 42.79 | 40.73 | 41.67 | 35,350,124 | -0.33(-0.79%) |
May 19, 2022 | 41.70 | 42.31 | 41.56 | 42.00 | 25,211,460 | -0.11(-0.26%) |
May 18, 2022 | 43.29 | 43.31 | 41.89 | 42.11 | 27,344,992 | -1.60(-3.66%) |
May 17, 2022 | 42.99 | 43.82 | 42.96 | 43.71 | 23,383,876 | +1.50(+3.55%) |
May 16, 2022 | 42.40 | 42.67 | 41.70 | 42.21 | 16,835,542 | -0.43(-1.01%) |
May 13, 2022 | 42.45 | 43.19 | 42.28 | 42.64 | 21,253,282 | +0.83(+1.99%) |
May 12, 2022 | 42.23 | 42.41 | 40.92 | 41.81 | 30,162,684 | -0.76(-1.79%) |
May 11, 2022 | 43.11 | 44.51 | 42.49 | 42.57 | 25,288,586 | -0.51(-1.18%) |
May 10, 2022 | 44.39 | 44.71 | 42.19 | 43.08 | 25,274,430 | -0.88(-2.00%) |
May 09, 2022 | 43.97 | 44.53 | 43.23 | 43.96 | 27,167,516 | -0.59(-1.32%) |
May 06, 2022 | 44.61 | 44.88 | 43.52 | 44.55 | 27,035,368 | -0.21(-0.47%) |
May 05, 2022 | 45.00 | 45.06 | 43.45 | 44.76 | 29,975,190 | -1.22(-2.65%) |
May 04, 2022 | 44.31 | 46.13 | 44.18 | 45.98 | 29,449,412 | +1.82(+4.12%) |
May 03, 2022 | 43.90 | 44.64 | 43.66 | 44.16 | 21,586,680 | +0.49(+1.12%) |
May 02, 2022 | 43.87 | 44.04 | 42.61 | 43.67 | 25,008,042 | +0.04(+0.09%) |
Apr 29, 2022 | 45.04 | 45.40 | 43.51 | 43.63 | 27,227,228 | -1.54(-3.41%) |
Apr 28, 2022 | 45.04 | 45.31 | 44.31 | 45.17 | 17,419,116 | +0.59(+1.32%) |
Apr 27, 2022 | 44.41 | 45.19 | 44.14 | 44.58 | 19,516,550 | +0.00(+0.00%) |
Apr 26, 2022 | 45.16 | 46.00 | 44.56 | 44.58 | 21,519,742 | -1.25(-2.73%) |
Apr 25, 2022 | 45.76 | 45.97 | 44.53 | 45.83 | 30,043,524 | -0.51(-1.10%) |
Apr 22, 2022 | 47.69 | 47.92 | 46.26 | 46.34 | 22,385,876 | -1.44(-3.01%) |
Apr 21, 2022 | 49.15 | 47.60 | 47.78 | 19,018,364 | -0.87(-1.79%) | |
Apr 20, 2022 | 48.48 | 49.37 | 48.32 | 48.65 | 25,869,028 | +0.82(+1.71%) |
Apr 19, 2022 | 47.39 | 48.19 | 47.33 | 47.83 | 19,761,330 | +0.66(+1.40%) |
Apr 18, 2022 | 46.22 | 47.58 | 46.15 | 47.17 | 26,105,150 | +0.82(+1.77%) |
Apr 14, 2022 | 45.89 | 47.82 | 45.03 | 46.35 | 65,583,252 | -2.19(-4.51%) |
Apr 13, 2022 | 47.54 | 48.62 | 47.45 | 48.54 | 20,614,768 | +0.12(+0.25%) |
Apr 12, 2022 | 49.68 | 49.90 | 48.00 | 48.42 | 25,786,092 | -0.91(-1.84%) |
Apr 11, 2022 | 48.94 | 50.19 | 48.92 | 49.33 | 27,003,524 | +0.60(+1.23%) |
Apr 08, 2022 | 48.00 | 48.88 | 47.93 | 48.73 | 23,659,800 | +0.99(+2.07%) |
Apr 07, 2022 | 48.16 | 48.30 | 46.58 | 47.74 | 29,480,280 | -0.15(-0.31%) |
Apr 06, 2022 | 47.69 | 48.08 | 47.40 | 47.89 | 25,989,656 | -0.23(-0.48%) |
Apr 05, 2022 | 47.91 | 48.90 | 47.77 | 48.12 | 21,760,400 | -0.34(-0.70%) |
Apr 04, 2022 | 48.45 | 48.66 | 47.60 | 48.46 | 23,809,912 | -0.25(-0.51%) |